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

Alternet Systems Inc (OP: ALYI )

0.0017 +0.0004 (+30.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 29, 2018 0.0157 0.0190 0.0150 0.0152 612,787 +0.00(+7.04%)
Jun 28, 2018 0.0189 0.0189 0.0142 0.0142 1,574,000 -0.00(-20.67%)
Jun 27, 2018 0.0194 0.0194 0.0153 0.0179 519,853 -0.00(-2.72%)
Jun 26, 2018 0.0167 0.0194 0.0163 0.0184 58,213 +0.00(+12.88%)
Jun 25, 2018 0.0169 0.0170 0.0160 0.0163 122,420 +0.00(+1.87%)
Jun 22, 2018 0.0169 0.0169 0.0152 0.0160 510,500 -0.00(-5.33%)
Jun 21, 2018 0.0176 0.0209 0.0155 0.0169 695,725 -0.00(-19.52%)
Jun 20, 2018 0.0175 0.0210 0.0175 0.0210 491,373 +0.00(+10.53%)
Jun 19, 2018 0.0179 0.0199 0.0160 0.0190 407,663 +0.00(+0.00%)
Jun 18, 2018 0.0220 0.0220 0.0171 0.0190 432,133 -0.00(-2.56%)
Jun 15, 2018 0.0201 0.0160 0.0195 1,151,827 -0.00(-2.99%)
Jun 14, 2018 0.0215 0.0230 0.0201 0.0201 347,609 -0.00(-6.51%)
Jun 13, 2018 0.0220 0.0240 0.0215 0.0215 475,816 -0.00(-1.83%)
Jun 12, 2018 0.0215 0.0243 0.0215 0.0219 576,675 +0.00(+1.86%)
Jun 11, 2018 0.0176 0.0250 0.0176 0.0215 152,395 -0.00(-1.83%)
Jun 08, 2018 0.0196 0.0251 0.0195 0.0219 862,143 +0.00(+12.42%)
Jun 07, 2018 0.0176 0.0260 0.0176 0.0195 339,696 -0.00(-7.24%)
Jun 06, 2018 0.0195 0.0230 0.0195 0.0210 667,039 -0.00(-1.13%)
Jun 05, 2018 0.0220 0.0230 0.0201 0.0212 489,959 -0.00(-4.32%)
Jun 04, 2018 0.0260 0.0264 0.0200 0.0222 521,948 -0.00(-11.20%)
Jun 01, 2018 0.0232 0.0250 0.0215 0.0250 708,731 +0.00(+0.00%)
May 31, 2018 0.0264 0.0264 0.0238 0.0250 498,702 -0.00(-5.30%)
May 30, 2018 0.0260 0.0264 0.0250 0.0264 328,544 +0.00(+1.54%)
May 29, 2018 0.0279 0.0280 0.0245 0.0260 426,225 -0.00(-3.70%)
May 25, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 24, 2018 0.0275 0.0275 0.0250 0.0270 505,003 +0.00(+0.82%)
May 23, 2018 0.0264 0.0270 0.0250 0.0268 353,649 +0.00(+4.65%)
May 22, 2018 0.0255 0.0260 0.0255 0.0256 647,778 -0.00(-1.58%)
May 21, 2018 0.0270 0.0270 0.0241 0.0260 327,737 +0.00(+1.56%)
May 18, 2018 0.0275 0.0279 0.0256 0.0256 403,354 -0.00(-3.40%)
May 17, 2018 0.0275 0.0275 0.0260 0.0265 2,490,213 +0.00(+1.92%)
May 16, 2018 0.0268 0.0280 0.0256 0.0260 939,922 -0.00(-3.70%)
May 15, 2018 0.0310 0.0310 0.0270 0.0270 851,512 -0.00(-10.00%)
May 14, 2018 0.0256 0.0309 0.0256 0.0300 1,686,264 +0.00(+17.65%)
May 11, 2018 0.0240 0.0310 0.0240 0.0255 641,532 -0.00(-9.89%)
May 10, 2018 0.0300 0.0300 0.0190 0.0283 1,146,686 -0.00(-0.70%)
May 09, 2018 0.0300 0.0300 0.0230 0.0285 1,645,923 -0.00(-2.80%)
May 08, 2018 0.0220 0.0295 0.0201 0.0293 1,882,626 +0.01(+37.65%)
May 07, 2018 0.0193 0.0220 0.0181 0.0213 867,476 +0.00(+12.11%)
May 04, 2018 0.0190 0.0230 0.0170 0.0190 2,750,033 +0.00(+11.76%)
May 03, 2018 0.0143 0.0170 0.0143 0.0170 1,604,208 +0.00(+13.71%)
May 02, 2018 0.0140 0.0170 0.0140 0.0149 83,150 -0.00(-8.06%)
May 01, 2018 0.0180 0.0194 0.0150 0.0163 890,052 -0.00(-3.79%)
Apr 30, 2018 0.0178 0.0195 0.0169 0.0169 648,713 -0.00(-5.06%)
Apr 27, 2018 0.0178 0.0178 0.0174 0.0178 667,059 +0.00(+0.45%)
Apr 26, 2018 0.0173 0.0178 0.0168 0.0177 104,757 +0.00(+4.24%)
Apr 25, 2018 0.0180 0.0190 0.0170 0.0170 495,286 -0.00(-5.56%)
Apr 24, 2018 0.0160 0.0180 0.0160 0.0180 551,641 +0.00(+12.50%)
Apr 23, 2018 0.0169 0.0180 0.0160 0.0160 290,400 -0.00(-5.33%)
Apr 20, 2018 0.0165 0.0169 0.0138 0.0169 222,581 +0.00(+2.42%)
Apr 19, 2018 0.0135 0.0165 0.0135 0.0165 274,445 +0.00(+11.11%)
Apr 18, 2018 0.0120 0.0150 0.0120 0.0149 507,176 +0.00(+7.22%)
Apr 17, 2018 0.0140 0.0143 0.0121 0.0138 517,225 +0.00(+6.54%)
Apr 13, 2018 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
Apr 12, 2018 0.0134 0.0138 0.0120 0.0138 57,020 -0.00(-0.72%)
Apr 11, 2018 0.0121 0.0139 0.0121 0.0139 95,035 +0.00(+6.92%)
Apr 10, 2018 0.0129 0.0140 0.0120 0.0130 120,407 +0.00(+4.00%)
Apr 09, 2018 0.0101 0.0125 0.0101 0.0125 89,030 -0.00(-10.07%)
Apr 06, 2018 0.0160 0.0160 0.0100 0.0139 817,235 -0.00(-6.71%)
Apr 05, 2018 0.0150 0.0150 0.0138 0.0149 112,480 -0.00(-0.67%)
Apr 04, 2018 0.0140 0.0150 0.0140 0.0150 177,921 +0.00(+7.91%)
Apr 03, 2018 0.0135 0.0140 0.0135 0.0139 40,042 +0.00(+2.96%)
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.