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

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 29, 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 (%)
Oct 31, 2014 0.0409 0.0550 0.0409 0.0550 10,000 +0.01(+34.47%)
Oct 30, 2014 0.0409 0.0409 0.0409 0.0409 100 +0.00(+0.00%)
Oct 29, 2014 0.0409 0.0409 0.0409 0.0409 100 -0.02(-31.83%)
Oct 28, 2014 0.0400 0.0600 0.0351 0.0600 106,165 +0.02(+50.00%)
Oct 27, 2014 0.0520 0.0540 0.0540 0.0400 85,570 -0.01(-25.93%)
Oct 24, 2014 0.0540 0.0540 0.0540 0.0540 600 -0.00(-3.57%)
Oct 23, 2014 0.0542 0.0560 0.0540 0.0560 57,665 +0.00(+3.32%)
Oct 22, 2014 0.0520 0.0542 0.0520 0.0542 10,900 +0.00(+8.40%)
Oct 21, 2014 0.0543 0.0543 0.0351 0.0500 6,285 -0.00(-6.54%)
Oct 20, 2014 0.0500 0.0543 0.0478 0.0535 59,708 -0.00(-1.47%)
Oct 17, 2014 0.0543 0.0543 0.0543 0.0543 300 +0.01(+18.04%)
Oct 14, 2014 0.0422 0.0460 0.0422 0.0460 31,000 +0.01(+18.86%)
Oct 13, 2014 0.0510 0.0387 0.0387 69,145 -0.01(-13.81%)
Oct 10, 2014 0.0450 0.0450 0.0301 0.0449 260,455 -0.01(-13.65%)
Oct 09, 2014 0.0549 0.0550 0.0520 150,500 -0.00(-5.45%)
Oct 08, 2014 0.0600 0.0600 0.0550 0.0550 82,600 -0.00(-8.33%)
Oct 07, 2014 0.0600 0.0600 0.0590 0.0600 21,660 +0.00(+0.00%)
Oct 06, 2014 0.0590 0.0600 0.0590 0.0600 11,500 +0.00(+1.69%)
Oct 03, 2014 0.0500 0.0590 0.0497 0.0590 374,300 +0.01(+23.69%)
Oct 02, 2014 0.0420 0.0479 0.0420 0.0477 215,374 +0.01(+16.06%)
Oct 01, 2014 0.0411 0.0411 0.0411 0.0411 30,900 -0.01(-17.47%)
Sep 30, 2014 0.0498 0.0498 0.0498 0.0498 20,000 -0.00(-0.40%)
Sep 29, 2014 0.0550 0.0570 0.0500 0.0500 60,000 -0.00(-4.76%)
Sep 26, 2014 0.0540 0.0540 0.0525 0.0525 42,500 -0.00(-4.55%)
Sep 25, 2014 0.0570 0.0570 0.0550 0.0550 200,200 -0.00(-3.51%)
Sep 22, 2014 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 19, 2014 0.0570 0.0570 0.0570 0.0570 100 +0.00(+5.56%)
Sep 18, 2014 0.0501 0.0550 0.0501 0.0540 53,100 +0.00(+2.08%)
Sep 17, 2014 0.0600 0.0600 0.0500 0.0529 361,500 -0.01(-11.83%)
Sep 16, 2014 0.0601 0.0601 0.0600 0.0600 262,200 -0.01(-16.67%)
Sep 12, 2014 0.0720 0.0720 0.0720 0 +0.00(+6.67%)
Sep 11, 2014 0.0740 0.0740 0.0675 0.0675 19,600 -0.01(-10.12%)
Sep 10, 2014 0.0670 0.0751 0.0670 0.0751 65,202 +0.01(+23.32%)
Sep 08, 2014 0.0609 0.0609 0.0609 0 -0.00(-3.64%)
Sep 05, 2014 0.0740 0.0740 0.0632 0.0632 8,000 +0.00(+0.00%)
Sep 04, 2014 0.0744 0.0744 0.0632 0.0632 35,462 +0.00(+1.12%)
Sep 03, 2014 0.0614 0.0651 0.0614 0.0625 80,000 +0.01(+22.55%)
Sep 02, 2014 0.0526 0.0500 0.0510 204,100 -0.00(-3.04%)
Aug 28, 2014 0.0526 0.0526 0.0526 0 -0.00(-8.52%)
Aug 27, 2014 0.0620 0.0620 0.0575 0.0575 30,000 +0.00(+2.68%)
Aug 26, 2014 0.0550 0.0560 0.0560 25,000 +0.00(+1.82%)
Aug 25, 2014 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+5.77%)
Aug 22, 2014 0.0495 0.0544 0.0451 0.0520 251,571 +0.00(+4.00%)
Aug 21, 2014 0.0550 0.0491 0.0500 161,638 -0.00(-9.09%)
Aug 20, 2014 0.0600 0.0530 0.0550 48,600 +0.00(+3.77%)
Aug 19, 2014 0.0538 0.0538 0.0530 0.0530 18,000 -0.00(-3.64%)
Aug 18, 2014 0.0550 0.0550 0.0550 0.0550 70,909 +0.00(+0.00%)
Aug 15, 2014 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 14, 2014 0.0600 0.0550 0.0550 63,600 +0.00(+0.00%)
Aug 13, 2014 0.0550 0.0550 0.0549 0.0550 34,600 -0.01(-15.38%)
Aug 07, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2014 0.0670 0.0700 0.0650 0.0650 110,200 -0.00(-2.99%)
Aug 05, 2014 0.0669 0.0700 0.0669 0.0670 42,900 -0.01(-10.55%)
Aug 04, 2014 0.0650 0.0750 0.0521 0.0749 40,100 +0.01(+15.23%)
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.