Skip to main content

Alternet Systems Inc (OP: ALYI )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0300 0.0300 0.0242 0.0256 2,601,708 -0.00(-11.72%)
Apr 29, 2019 0.0289 0.0300 0.0270 0.0290 946,277 +0.00(+1.75%)
Apr 26, 2019 0.0298 0.0299 0.0262 0.0285 1,254,300 +0.00(+4.01%)
Apr 25, 2019 0.0299 0.0299 0.0255 0.0274 1,160,320 +0.00(+1.48%)
Apr 24, 2019 0.0268 0.0284 0.0211 0.0270 1,735,530 +0.00(+13.45%)
Apr 23, 2019 0.0228 0.0257 0.0205 0.0238 4,846,769 +0.00(+8.18%)
Apr 22, 2019 0.0200 0.0278 0.0186 0.0220 8,577,345 -0.00(-14.40%)
Apr 18, 2019 0.0300 0.0300 0.0245 0.0257 3,539,100 -0.00(-4.10%)
Apr 17, 2019 0.0300 0.0300 0.0245 0.0268 4,706,021 -0.00(-7.27%)
Apr 16, 2019 0.0281 0.0300 0.0237 0.0289 11,313,023 -0.00(-2.36%)
Apr 15, 2019 0.0306 0.0369 0.0280 0.0296 8,854,950 -0.00(-1.33%)
Apr 12, 2019 0.0373 0.0420 0.0277 0.0300 24,351,102 -0.01(-21.67%)
Apr 11, 2019 0.0410 0.0420 0.0360 0.0383 3,500,322 -0.00(-5.43%)
Apr 10, 2019 0.0390 0.0430 0.0367 0.0405 5,364,598 +0.00(+6.58%)
Apr 09, 2019 0.0445 0.0530 0.0371 0.0380 14,310,473 -0.00(-4.76%)
Apr 08, 2019 0.0400 0.0440 0.0367 0.0399 3,210,181 +0.00(+0.50%)
Apr 05, 2019 0.0465 0.0465 0.0360 0.0397 6,404,800 -0.01(-11.38%)
Apr 04, 2019 0.0289 0.0476 0.0289 0.0448 23,730,708 +0.02(+52.38%)
Apr 03, 2019 0.0305 0.0310 0.0285 0.0294 1,103,154 +0.00(+1.38%)
Apr 02, 2019 0.0300 0.0330 0.0260 0.0290 4,863,246 +0.00(+7.41%)
Apr 01, 2019 0.0250 0.0275 0.0250 0.0270 760,745 +0.00(+5.88%)
Mar 29, 2019 0.0250 0.0280 0.0250 0.0255 760,900 -0.00(-8.93%)
Mar 28, 2019 0.0263 0.0290 0.0255 0.0280 1,920,678 +0.00(+6.46%)
Mar 27, 2019 0.0300 0.0305 0.0260 0.0263 1,939,573 -0.00(-6.07%)
Mar 26, 2019 0.0329 0.0329 0.0255 0.0280 3,769,992 -0.00(-6.67%)
Mar 25, 2019 0.0272 0.0325 0.0262 0.0300 2,907,044 +0.00(+9.09%)
Mar 22, 2019 0.0290 0.0290 0.0260 0.0275 1,584,300 -0.00(-4.84%)
Mar 21, 2019 0.0280 0.0294 0.0260 0.0289 1,082,496 +0.00(+5.09%)
Mar 20, 2019 0.0282 0.0285 0.0255 0.0275 1,576,050 +0.00(+2.23%)
Mar 19, 2019 0.0261 0.0290 0.0255 0.0269 1,721,778 +0.00(+1.89%)
Mar 18, 2019 0.0267 0.0280 0.0260 0.0264 800,794 -0.00(-0.38%)
Mar 15, 2019 0.0340 0.0340 0.0255 0.0265 1,559,600 -0.00(-7.02%)
Mar 14, 2019 0.0251 0.0300 0.0250 0.0285 1,066,056 +0.00(+13.55%)
Mar 13, 2019 0.0270 0.0270 0.0250 0.0251 2,333,332 -0.00(-7.04%)
Mar 12, 2019 0.0280 0.0325 0.0260 0.0270 2,543,938 -0.00(-3.57%)
Mar 11, 2019 0.0327 0.0327 0.0260 0.0280 3,547,322 -0.00(-6.67%)
Mar 08, 2019 0.0310 0.0325 0.0266 0.0300 6,656,900 -0.00(-3.85%)
Mar 07, 2019 0.0370 0.0370 0.0289 0.0312 5,740,553 -0.00(-13.33%)
Mar 06, 2019 0.0360 0.0365 0.0311 0.0360 3,997,071 -0.00(-1.91%)
Mar 05, 2019 0.0350 0.0375 0.0330 0.0367 3,177,374 +0.00(+4.86%)
Mar 04, 2019 0.0360 0.0425 0.0330 0.0350 1,857,676 -0.00(-2.78%)
Mar 01, 2019 0.0440 0.0440 0.0340 0.0360 2,968,800 +0.00(+2.86%)
Feb 28, 2019 0.0353 0.0370 0.0300 0.0350 3,614,493 +0.00(+5.11%)
Feb 27, 2019 0.0375 0.0395 0.0327 0.0333 4,335,055 -0.01(-14.83%)
Feb 26, 2019 0.0388 0.0417 0.0370 0.0391 6,676,656 +0.00(+6.54%)
Feb 25, 2019 0.0381 0.0390 0.0280 0.0367 5,867,367 +0.00(+1.94%)
Feb 22, 2019 0.0405 0.0405 0.0320 0.0360 7,323,200 -0.00(-11.11%)
Feb 21, 2019 0.0440 0.0469 0.0370 0.0405 7,824,802 +0.00(+0.00%)
Feb 20, 2019 0.0433 0.0476 0.0365 0.0405 6,600,770 -0.00(-0.98%)
Feb 19, 2019 0.0360 0.0462 0.0339 0.0409 12,423,030 +0.01(+18.21%)
Feb 15, 2019 0.0345 0.0360 0.0280 0.0346 15,031,500 -0.00(-0.57%)
Feb 14, 2019 0.0268 0.0420 0.0210 0.0348 30,546,488 +0.01(+46.22%)
Feb 13, 2019 0.0348 0.0348 0.0204 0.0238 23,368,524 -0.01(-25.39%)
Feb 12, 2019 0.0409 0.0425 0.0310 0.0319 7,698,048 -0.01(-19.24%)
Feb 11, 2019 0.0421 0.0470 0.0303 0.0395 21,267,922 +0.00(+2.60%)
Feb 08, 2019 0.0645 0.0661 0.0380 0.0385 36,876,500 -0.03(-42.11%)
Feb 07, 2019 0.0295 0.0695 0.0280 0.0665 81,767,384 +0.04(+146.30%)
Feb 06, 2019 0.0202 0.0294 0.0199 0.0270 15,268,423 +0.01(+36.36%)
Feb 05, 2019 0.0235 0.0250 0.0181 0.0198 5,674,323 -0.00(-18.85%)
Feb 04, 2019 0.0308 0.0315 0.0194 0.0244 14,352,506 -0.01(-18.39%)
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.