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 (%)
Feb 28, 2018 0.0275 0.0275 0.0162 0.0190 253,595 +0.00(+14.80%)
Feb 27, 2018 0.0171 0.0181 0.0155 0.0165 110,451 -0.00(-3.22%)
Feb 26, 2018 0.0190 0.0200 0.0171 0.0171 106,190 -0.00(-5.00%)
Feb 23, 2018 0.0156 0.0190 0.0155 0.0180 688,874 +0.00(+0.28%)
Feb 22, 2018 0.0186 0.0192 0.0175 0.0180 578,743 +0.00(+4.97%)
Feb 21, 2018 0.0199 0.0199 0.0161 0.0171 100,056 -0.00(-10.47%)
Feb 20, 2018 0.0192 0.0199 0.0165 0.0191 705,467 +0.00(+3.24%)
Feb 16, 2018 0.0185 0.0185 0.0185 0 +0.00(+2.21%)
Feb 15, 2018 0.0194 0.0195 0.0171 0.0181 599,500 -0.00(-7.18%)
Feb 14, 2018 0.0200 0.0210 0.0180 0.0195 964,426 +0.00(+1.30%)
Feb 13, 2018 0.0186 0.0204 0.0186 0.0192 77,250 -0.00(-2.28%)
Feb 12, 2018 0.0200 0.0200 0.0181 0.0197 238,150 +0.00(+0.82%)
Feb 09, 2018 0.0186 0.0220 0.0180 0.0195 671,731 +0.00(+5.62%)
Feb 08, 2018 0.0198 0.0200 0.0180 0.0185 511,753 -0.00(-2.63%)
Feb 07, 2018 0.0195 0.0189 0.0190 277,122 +0.00(+1.06%)
Feb 06, 2018 0.0200 0.0225 0.0180 0.0188 516,590 -0.00(-10.48%)
Feb 05, 2018 0.0200 0.0220 0.0200 0.0210 354,484 +0.00(+5.00%)
Feb 02, 2018 0.0230 0.0230 0.0200 0.0200 491,547 -0.00(-10.11%)
Feb 01, 2018 0.0212 0.0250 0.0210 0.0222 517,289 -0.00(-3.89%)
Jan 31, 2018 0.0250 0.0250 0.0201 0.0232 491,045 +0.00(+0.65%)
Jan 30, 2018 0.0250 0.0250 0.0229 0.0230 1,110,642 -0.00(-7.63%)
Jan 29, 2018 0.0270 0.0270 0.0220 0.0249 892,944 -0.00(-7.78%)
Jan 26, 2018 0.0260 0.0270 0.0240 0.0270 916,332 +0.00(+12.50%)
Jan 25, 2018 0.0241 0.0255 0.0200 0.0240 1,188,369 +0.00(+8.11%)
Jan 24, 2018 0.0280 0.0280 0.0210 0.0222 1,064,596 -0.00(-11.20%)
Jan 23, 2018 0.0290 0.0300 0.0250 0.0250 1,380,500 -0.00(-10.39%)
Jan 22, 2018 0.0355 0.0370 0.0237 0.0279 3,262,634 -0.01(-17.94%)
Jan 19, 2018 0.0325 0.0380 0.0300 0.0340 2,758,345 +0.01(+17.24%)
Jan 18, 2018 0.0270 0.0300 0.0255 0.0290 1,589,205 +0.00(+13.73%)
Jan 17, 2018 0.0250 0.0270 0.0248 0.0255 1,060,732 +0.00(+2.00%)
Jan 16, 2018 0.0247 0.0250 0.0201 0.0250 1,044,768 +0.00(+6.66%)
Jan 12, 2018 0.0234 0.0234 0.0234 0 +0.00(+7.03%)
Jan 11, 2018 0.0190 0.0219 0.0170 0.0219 748,021 +0.00(+9.50%)
Jan 10, 2018 0.0200 0.0220 0.0164 0.0200 1,055,150 +0.00(+0.00%)
Jan 09, 2018 0.0200 0.0230 0.0200 0.0200 813,123 -0.00(-7.41%)
Jan 08, 2018 0.0230 0.0245 0.0215 0.0216 895,461 -0.00(-11.84%)
Jan 05, 2018 0.0239 0.0245 0.0211 0.0245 643,197 +0.00(+2.94%)
Jan 04, 2018 0.0260 0.0265 0.0200 0.0238 2,519,139 -0.00(-8.46%)
Jan 03, 2018 0.0250 0.0278 0.0230 0.0260 3,021,664 +0.00(+7.22%)
Jan 02, 2018 0.0200 0.0225 0.0188 0.0243 4,398,846 +0.00(+23.09%)
Dec 29, 2017 0.0197 0.0197 0.0197 0 +0.00(+12.58%)
Dec 28, 2017 0.0170 0.0182 0.0170 0.0175 796,869 +0.00(+2.34%)
Dec 27, 2017 0.0182 0.0186 0.0170 0.0171 457,960 -0.00(-6.04%)
Dec 26, 2017 0.0186 0.0186 0.0175 0.0182 231,540 +0.00(+7.06%)
Dec 22, 2017 0.0190 0.0190 0.0170 0.0170 649,332 -0.00(-9.57%)
Dec 21, 2017 0.0188 0.0188 0.0171 0.0188 218,172 +0.00(+0.00%)
Dec 20, 2017 0.0190 0.0190 0.0170 0.0188 946,844 +0.00(+5.03%)
Dec 19, 2017 0.0180 0.0190 0.0175 0.0179 1,088,080 -0.00(-0.56%)
Dec 18, 2017 0.0160 0.0190 0.0160 0.0180 752,126 -0.00(-5.26%)
Dec 15, 2017 0.0178 0.0200 0.0178 0.0190 1,457,477 +0.00(+6.74%)
Dec 14, 2017 0.0210 0.0220 0.0178 0.0178 1,890,319 -0.00(-8.72%)
Dec 13, 2017 0.0205 0.0220 0.0165 0.0195 2,191,131 -0.00(-2.50%)
Dec 12, 2017 0.0140 0.0208 0.0138 0.0200 3,864,726 +0.01(+48.15%)
Dec 11, 2017 0.0140 0.0140 0.0135 0.0135 604,500 -0.00(-3.57%)
Dec 08, 2017 0.0139 0.0140 0.0131 0.0140 626,481 +0.00(+5.26%)
Dec 07, 2017 0.0133 0.0133 0.0127 0.0133 540,000 +0.00(+0.00%)
Dec 06, 2017 0.0158 0.0158 0.0127 0.0133 515,546 -0.00(-5.00%)
Dec 05, 2017 0.0158 0.0158 0.0140 0.0140 526,400 -0.00(-2.10%)
Dec 04, 2017 0.0160 0.0160 0.0140 0.0143 563,718 -0.00(-8.92%)
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.