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

Alternet Systems Inc (OP: ALYI )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 19, 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 (%)
Apr 29, 2011 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 27, 2011 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 26, 2011 0.1300 0.1400 0.1250 0.1400 117,706 +0.01(+7.69%)
Apr 25, 2011 0.1200 0.1300 0.1200 0.1300 231,346 +0.00(+0.00%)
Apr 21, 2011 0.1200 0.1300 0.1200 0.1300 156,800 +0.02(+18.18%)
Apr 20, 2011 0.1100 0.1300 0.1100 0.1100 2,700 -0.02(-15.25%)
Apr 19, 2011 0.1250 0.1298 0.1250 0.1298 80,000 +0.00(+3.84%)
Apr 18, 2011 0.1250 0.1250 0.1250 0.1250 146,610 -0.01(-9.42%)
Apr 14, 2011 0.1380 0.1380 0.1380 0.1380 0 +0.01(+6.15%)
Apr 12, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 11, 2011 0.1300 0.1300 0.1250 0.1300 293,700 +0.00(+0.00%)
Apr 08, 2011 0.1050 0.1300 0.1050 0.1300 600 +0.01(+8.33%)
Apr 07, 2011 0.1250 0.1300 0.1200 0.1200 45,471 +0.00(+0.00%)
Apr 06, 2011 0.1300 0.1300 0.1200 0.1200 16,650 +0.00(+0.00%)
Apr 05, 2011 0.1100 0.1300 0.0900 0.1200 944,230 +0.02(+20.00%)
Apr 04, 2011 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Mar 31, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 29, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 28, 2011 0.1100 0.1100 0.1000 0.1100 30,500 +0.01(+4.76%)
Mar 25, 2011 0.0950 0.1050 0.0900 0.1050 33,500 -0.01(-12.50%)
Mar 23, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 22, 2011 0.0900 0.1200 0.0900 0.1200 109,729 +0.02(+20.00%)
Mar 21, 2011 0.1280 0.1280 0.1000 0.1000 144,000 -0.03(-21.87%)
Mar 18, 2011 0.1240 0.1280 0.1100 0.1280 86,855 -0.00(-1.54%)
Mar 17, 2011 0.1250 0.1300 0.1200 0.1300 119,792 +0.01(+4.00%)
Mar 16, 2011 0.1100 0.1250 0.1000 0.1250 20,500 -0.01(-3.85%)
Mar 15, 2011 0.1000 0.1300 0.0900 0.1300 44,100 +0.01(+8.33%)
Mar 11, 2011 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 10, 2011 0.1400 0.1400 0.1250 0.1250 9,449 -0.02(-10.71%)
Mar 09, 2011 0.1250 0.1400 0.1250 0.1400 37,400 +0.00(+0.00%)
Mar 07, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 04, 2011 0.1350 0.1400 0.1250 0.1350 76,338 -0.01(-3.57%)
Mar 03, 2011 0.1350 0.1400 0.1350 0.1400 3,000 +0.01(+3.70%)
Mar 02, 2011 0.1300 0.1350 0.1300 0.1350 38,460 +0.01(+3.85%)
Mar 01, 2011 0.1300 0.1300 0.1250 0.1300 17,000 -0.01(-3.70%)
Feb 28, 2011 0.1550 0.1550 0.1300 0.1350 57,200 -0.02(-12.90%)
Feb 25, 2011 0.1400 0.1550 0.1150 0.1550 111,700 +0.00(+0.00%)
Feb 24, 2011 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-2.52%)
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.