Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternet Systems Inc (OP: ALYI )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.0130 0.0140 0.0130 0.0140 523,000 +0.00(+0.72%)
Aug 30, 2017 0.0140 0.0140 0.0130 0.0139 131,300 +0.00(+0.00%)
Aug 29, 2017 0.0140 0.0140 0.0112 0.0139 88,048 +0.00(+8.59%)
Aug 28, 2017 0.0120 0.0129 0.0120 0.0128 67,000 +0.00(+6.67%)
Aug 25, 2017 0.0101 0.0120 0.0101 0.0120 16,422 +0.00(+0.00%)
Aug 24, 2017 0.0120 0.0120 0.0101 0.0120 73,230 +0.00(+0.00%)
Aug 23, 2017 0.0120 0.0120 0.0120 0.0120 21,000 +0.00(+7.14%)
Aug 22, 2017 0.0113 0.0120 0.0112 0.0112 89,447 -0.00(-13.18%)
Aug 21, 2017 0.0129 0.0129 0.0113 0.0129 22,738 +0.00(+0.00%)
Aug 18, 2017 0.0117 0.0129 0.0116 0.0129 42,200 -0.00(-7.86%)
Aug 17, 2017 0.0102 0.0144 0.0102 0.0140 666,332 +0.00(+38.61%)
Aug 16, 2017 0.0101 0.0101 0.0101 0.0101 33,000 -0.00(-30.82%)
Aug 15, 2017 0.0147 0.0147 0.0092 0.0146 154,066 -0.00(-1.35%)
Aug 14, 2017 0.0083 0.0150 0.0083 0.0148 405,330 +0.00(+24.37%)
Aug 11, 2017 0.0130 0.0130 0.0082 0.0119 498,899 -0.00(-7.03%)
Aug 10, 2017 0.0137 0.0149 0.0111 0.0128 78,410 -0.00(-7.83%)
Aug 09, 2017 0.0111 0.0143 0.0100 0.0139 348,924 -0.00(-12.11%)
Aug 08, 2017 0.0111 0.0158 0.0111 0.0158 91,000 +0.00(+12.86%)
Aug 07, 2017 0.0159 0.0159 0.0140 0.0140 297,700 -0.00(-0.71%)
Aug 04, 2017 0.0148 0.0190 0.0135 0.0141 1,003,504 -0.00(-0.99%)
Aug 03, 2017 0.0112 0.0150 0.0112 0.0142 111,000 +0.00(+9.55%)
Aug 02, 2017 0.0130 0.0130 0.0130 0.0130 32,250 +0.00(+8.33%)
Aug 01, 2017 0.0139 0.0142 0.0112 0.0120 244,759 +0.00(+7.14%)
Jul 31, 2017 0.0112 0.0112 0.0112 0.0112 62,513 -0.00(-6.67%)
Jul 28, 2017 0.0108 0.0135 0.0108 0.0120 83,520 -0.00(-10.31%)
Jul 27, 2017 0.0129 0.0134 0.0129 0.0134 6,430 +0.00(+18.41%)
Jul 26, 2017 0.0113 0.0113 0.0113 0.0113 92,000 -0.00(-5.83%)
Jul 25, 2017 0.0120 0.0135 0.0120 0.0120 477,590 +0.00(+8.11%)
Jul 24, 2017 0.0120 0.0139 0.0111 0.0111 201,570 -0.00(-7.50%)
Jul 21, 2017 0.0100 0.0124 0.0100 0.0120 965,958 +0.00(+20.00%)
Jul 20, 2017 0.0090 0.0100 0.0090 0.0100 377,723 +0.00(+23.46%)
Jul 19, 2017 0.0090 0.0090 0.0081 0.0081 123,919 -0.00(-10.00%)
Jul 18, 2017 0.0090 0.0090 0.0087 0.0090 240,900 +0.00(+5.88%)
Jul 17, 2017 0.0081 0.0085 0.0081 0.0085 15,643 -0.00(-5.56%)
Jul 13, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 12, 2017 0.0090 0.0102 0.0080 0.0090 1,070,152 -0.00(-22.41%)
Jul 11, 2017 0.0091 0.0116 0.0091 0.0116 349,330 -0.00(-0.85%)
Jul 10, 2017 0.0117 0.0118 0.0091 0.0117 29,500 +0.00(+17.00%)
Jul 07, 2017 0.0101 0.0106 0.0100 0.0100 47,073 -0.00(-11.50%)
Jul 06, 2017 0.0118 0.0118 0.0113 0.0113 60,000 -0.00(-2.84%)
Jul 05, 2017 0.0115 0.0116 0.0100 0.0116 141,500 +0.00(+3.54%)
Jul 03, 2017 0.0116 0.0116 0.0112 0.0112 110,000 -0.00(-3.17%)
Jun 30, 2017 0.0115 0.0116 0.0115 0.0116 31,500 -0.00(-0.85%)
Jun 29, 2017 0.0092 0.0118 0.0092 0.0117 153,622 +0.00(+28.57%)
Jun 28, 2017 0.0096 0.0113 0.0091 0.0091 333,149 -0.00(-22.18%)
Jun 27, 2017 0.0090 0.0117 0.0090 0.0117 133,689 +0.00(+28.49%)
Jun 26, 2017 0.0091 0.0100 0.0090 0.0091 480,288 -0.00(-17.27%)
Jun 23, 2017 0.0110 0.0110 0.0109 0.0110 27,759 +0.00(+1.01%)
Jun 22, 2017 0.0160 0.0160 0.0092 0.0109 62,631 -0.00(-7.71%)
Jun 21, 2017 0.0097 0.0118 0.0091 0.0118 55,380 +0.00(+31.11%)
Jun 20, 2017 0.0114 0.0118 0.0090 0.0090 135,809 +0.00(+0.00%)
Jun 19, 2017 0.0143 0.0168 0.0081 0.0090 266,250 -0.01(-38.09%)
Jun 16, 2017 0.0081 0.0180 0.0079 0.0145 270,575 +0.01(+79.48%)
Jun 15, 2017 0.0080 0.0082 0.0080 0.0081 285,300 +0.00(+19.12%)
Jun 14, 2017 0.0082 0.0082 0.0068 0.0068 355,001 -0.00(-16.05%)
Jun 13, 2017 0.0081 0.0083 0.0080 0.0081 156,851 -0.00(-4.60%)
Jun 12, 2017 0.0070 0.0099 0.0070 0.0085 41,877 +0.00(+6.14%)
Jun 09, 2017 0.0082 0.0082 0.0080 0.0080 39,082 -0.00(-11.11%)
Jun 08, 2017 0.0060 0.0092 0.0060 0.0090 167,547 -0.00(-24.37%)
Jun 07, 2017 0.0100 0.0168 0.0080 0.0119 1,085,488 +0.00(+19.00%)
Jun 06, 2017 0.0100 0.0117 0.0073 0.0100 506,274 +0.00(+25.00%)
Jun 05, 2017 0.0080 0.0081 0.0080 0.0080 35,000 -0.00(-1.23%)
Jun 02, 2017 0.0082 0.0082 0.0081 0.0081 63,000 +0.00(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.