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

Alternet Systems Inc (OP: ALYI )

0.0018 +0.0005 (+38.46%)
Streaming Delayed Price Updated: 2:48 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 (%)
Apr 30, 2012 0.2300 0.2500 0.2300 0.2500 30,300 +0.00(+0.00%)
Apr 27, 2012 0.2500 0.2500 0.2300 0.2500 5,300 +0.00(+0.00%)
Apr 26, 2012 0.2150 0.2500 0.2150 0.2500 900 +0.00(+0.00%)
Apr 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 23, 2012 0.2300 0.2500 0.2300 0.2500 42,460 +0.02(+8.70%)
Apr 20, 2012 0.2225 0.2300 0.2200 0.2300 18,500 -0.01(-6.12%)
Apr 19, 2012 0.2200 0.2450 0.2200 0.2450 20,000 +0.00(+0.00%)
Apr 18, 2012 0.2450 0.2450 0.2200 0.2450 23,600 +0.00(+0.00%)
Apr 17, 2012 0.2125 0.2450 0.2100 0.2450 53,654 +0.00(+0.00%)
Apr 16, 2012 0.2100 0.2450 0.2100 0.2450 7,200 +0.01(+2.08%)
Apr 13, 2012 0.2500 0.2500 0.2100 0.2400 4,500 -0.01(-4.00%)
Apr 12, 2012 0.2200 0.2500 0.2100 0.2500 6,200 -0.02(-7.41%)
Apr 11, 2012 0.2400 0.2700 0.2400 0.2700 80,500 -0.01(-3.57%)
Apr 10, 2012 0.2400 0.2900 0.2400 0.2800 37,110 +0.00(+0.00%)
Apr 09, 2012 0.2800 0.2800 0.2400 0.2800 53,050 +0.00(+0.00%)
Apr 05, 2012 0.2900 0.2900 0.2800 0.2800 550 +0.02(+5.66%)
Apr 04, 2012 0.2650 0.2900 0.2400 0.2650 71,300 -0.02(-8.62%)
Apr 03, 2012 0.2650 0.2950 0.2650 0.2900 13,000 -0.01(-1.69%)
Apr 02, 2012 0.3000 0.3000 0.2650 0.2950 12,220 -0.02(-4.84%)
Mar 30, 2012 0.3000 0.3100 0.2650 0.3100 83,370 +0.01(+3.33%)
Mar 29, 2012 0.2700 0.3000 0.2700 0.3000 7,000 +0.00(+0.00%)
Mar 28, 2012 0.3000 0.3000 0.3000 0.3000 50,100 +0.00(+0.00%)
Mar 27, 2012 0.2800 0.3000 0.2700 0.3000 91,231 +0.00(+0.00%)
Mar 26, 2012 0.2800 0.3000 0.2800 0.3000 22,649 +0.00(+0.00%)
Mar 23, 2012 0.3100 0.3100 0.2900 0.3000 75,995 +0.03(+13.21%)
Mar 22, 2012 0.3000 0.3300 0.2650 0.2650 181,315 -0.05(-17.19%)
Mar 21, 2012 0.3150 0.3200 0.3000 0.3200 20,830 +0.00(+0.00%)
Mar 20, 2012 0.3000 0.3300 0.2800 0.3200 47,075 +0.00(+0.00%)
Mar 19, 2012 0.3300 0.3400 0.3200 0.3200 39,640 -0.01(-3.03%)
Mar 16, 2012 0.3200 0.3600 0.3200 0.3300 61,625 +0.01(+3.13%)
Mar 15, 2012 0.3400 0.3400 0.3200 0.3200 4,200 -0.02(-5.88%)
Mar 14, 2012 0.3500 0.3500 0.2670 0.3400 240,982 -0.01(-2.86%)
Mar 13, 2012 0.3800 0.3800 0.3400 0.3500 93,584 -0.03(-7.89%)
Mar 12, 2012 0.3800 0.3800 0.3800 0.3800 3,950 +0.01(+2.70%)
Mar 09, 2012 0.4000 0.4000 0.3200 0.3700 61,897 +0.01(+2.78%)
Mar 08, 2012 0.3600 0.3600 0.3300 0.3600 61,100 -0.01(-2.70%)
Mar 07, 2012 0.3000 0.3800 0.3000 0.3700 69,598 +0.05(+15.62%)
Mar 06, 2012 0.3000 0.3200 0.3000 0.3200 112,340 +0.02(+6.67%)
Mar 05, 2012 0.2950 0.3500 0.2950 0.3000 166,980 +0.03(+11.11%)
Mar 02, 2012 0.2250 0.2950 0.2250 0.2700 126,200 +0.01(+3.85%)
Mar 01, 2012 0.2600 0.2700 0.2600 0.2600 17,500 -0.01(-3.70%)
Feb 29, 2012 0.2700 0.2900 0.2500 0.2700 161,500 +0.00(+0.00%)
Feb 28, 2012 0.2600 0.2700 0.2400 0.2700 50,900 +0.01(+1.89%)
Feb 27, 2012 0.2500 0.2650 0.2400 0.2650 22,500 +0.00(+0.00%)
Feb 24, 2012 0.2600 0.2700 0.2400 0.2650 139,100 +0.01(+1.92%)
Feb 23, 2012 0.2900 0.3000 0.1800 0.2600 616,275 -0.03(-10.34%)
Feb 22, 2012 0.2900 0.3000 0.2900 0.2900 173,049 -0.01(-4.61%)
Feb 21, 2012 0.2500 0.3040 0.2500 0.3040 518,607 +0.05(+21.60%)
Feb 17, 2012 0.2400 0.2895 0.2350 0.2500 423,930 -0.01(-1.96%)
Feb 16, 2012 0.1520 0.2680 0.1520 0.2550 514,096 +0.09(+54.55%)
Feb 15, 2012 0.1520 0.1700 0.1470 0.1650 33,914 -0.01(-2.94%)
Feb 14, 2012 0.1510 0.1700 0.1450 0.1700 297,200 +0.01(+3.03%)
Feb 13, 2012 0.1596 0.2150 0.1500 0.1650 230,400 +0.02(+10.00%)
Feb 10, 2012 0.1500 0.1500 0.1450 0.1500 114,500 +0.00(+0.00%)
Feb 09, 2012 0.1500 0.1638 0.1425 0.1500 106,000 -0.01(-9.04%)
Feb 08, 2012 0.1600 0.1649 0.1500 0.1649 17,000 -0.01(-3.00%)
Feb 07, 2012 0.1500 0.1700 0.1500 0.1700 48,600 +0.01(+6.25%)
Feb 06, 2012 0.1500 0.1600 0.1500 0.1600 36,704 +0.02(+10.34%)
Feb 03, 2012 0.1600 0.1650 0.1450 0.1450 147,500 -0.02(-9.38%)
Feb 02, 2012 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+3.23%)
Jan 31, 2012 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 30, 2012 0.1400 0.1500 0.1400 0.1500 521,500 +0.00(+0.00%)
Jan 27, 2012 0.1500 0.1500 0.1500 0.1500 31,000 +0.00(+0.00%)
Jan 26, 2012 0.1500 0.1650 0.1500 0.1500 201,500 -0.01(-6.25%)
Jan 25, 2012 0.1400 0.1600 0.1400 0.1600 45,500 +0.00(+0.00%)
Jan 24, 2012 0.1700 0.1700 0.1600 0.1600 64,500 -0.01(-8.57%)
Jan 23, 2012 0.1600 0.1800 0.1600 0.1750 66,500 +0.02(+16.67%)
Jan 20, 2012 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jan 19, 2012 0.1400 0.1500 0.1400 0.1500 151,000 +0.01(+7.14%)
Jan 18, 2012 0.1400 0.1750 0.1400 0.1400 61,200 -0.01(-5.08%)
Jan 17, 2012 0.1500 0.1500 0.1475 0.1475 45,000 -0.01(-7.81%)
Jan 13, 2012 0.1500 0.1600 0.1500 0.1600 37,950 +0.00(+0.00%)
Jan 12, 2012 0.1500 0.2000 0.1500 0.1600 80,800 +0.01(+6.67%)
Jan 11, 2012 0.1500 0.1600 0.1500 0.1500 120,000 +0.00(+0.00%)
Jan 10, 2012 0.1500 0.1500 0.1450 0.1500 25,887 +0.00(+0.00%)
Jan 09, 2012 0.1500 0.1650 0.1500 0.1500 40,000 +0.00(+0.00%)
Jan 06, 2012 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.76%)
Jan 04, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2011 0.1400 0.1700 0.1400 0.1700 20,500 +0.00(+0.00%)
Dec 29, 2011 0.1700 0.1700 0.1700 0.1700 500 +0.03(+25.00%)
Dec 28, 2011 0.1500 0.1700 0.1360 0.1360 22,600 -0.03(-20.00%)
Dec 27, 2011 0.1700 0.1700 0.1500 0.1700 38,916 -0.01(-5.56%)
Dec 23, 2011 0.2000 0.2000 0.1700 0.1800 61,800 +0.03(+20.00%)
Dec 21, 2011 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.24%)
Dec 20, 2011 0.1300 0.1690 0.1300 0.1690 48,561 +0.03(+25.19%)
Dec 19, 2011 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Dec 16, 2011 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 15, 2011 0.1400 0.1400 0.1250 0.1300 72,939 -0.02(-16.13%)
Dec 14, 2011 0.1200 0.1550 0.1200 0.1550 33,900 +0.00(+0.00%)
Dec 13, 2011 0.1200 0.1550 0.1200 0.1550 2,500 -0.01(-8.28%)
Dec 12, 2011 0.1360 0.1690 0.1360 0.1690 5,300 +0.03(+24.26%)
Dec 09, 2011 0.1200 0.1360 0.1200 0.1360 67,100 +0.01(+4.62%)
Dec 08, 2011 0.1300 0.1300 0.1050 0.1300 3,380 -0.01(-4.41%)
Dec 07, 2011 0.1360 0.1360 0.1360 0.1360 300 +0.02(+13.33%)
Dec 06, 2011 0.1100 0.1200 0.1100 0.1200 51,739 -0.01(-4.00%)
Dec 05, 2011 0.1250 0.1300 0.1200 0.1250 30,600 +0.00(+0.00%)
Dec 02, 2011 0.1050 0.1250 0.1050 0.1250 5,300 +0.00(+0.00%)
Dec 01, 2011 0.1080 0.1250 0.1080 0.1250 80,400 -0.01(-3.85%)
Nov 30, 2011 0.1300 0.1300 0.1300 0.1300 7,900 +0.00(+0.00%)
Nov 29, 2011 0.1200 0.1340 0.1080 0.1300 32,700 +0.01(+8.33%)
Nov 28, 2011 0.1060 0.1200 0.1060 0.1200 21,000 +0.00(+0.00%)
Nov 25, 2011 0.1200 0.1200 0.1200 0.1200 300 -0.02(-11.76%)
Nov 23, 2011 0.1100 0.1360 0.1100 0.1360 56,300 -0.01(-6.21%)
Nov 22, 2011 0.1200 0.1450 0.1100 0.1450 72,600 +0.00(+0.00%)
Nov 21, 2011 0.1200 0.1450 0.1200 0.1450 34,200 +0.00(+0.00%)
Nov 18, 2011 0.1450 0.1450 0.1450 0.1450 700 +0.00(+0.00%)
Nov 17, 2011 0.1200 0.1450 0.1200 0.1450 2,400 -0.02(-14.20%)
Nov 11, 2011 0.1690 0.1690 0.1690 0 +0.00(+2.42%)
Nov 09, 2011 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Nov 08, 2011 0.1500 0.1500 0.1500 0.1500 1,300 +0.00(+0.00%)
Nov 07, 2011 0.1500 0.1500 0.1500 0.1500 357 -0.02(-9.09%)
Nov 02, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 01, 2011 0.1500 0.1650 0.1210 0.1650 24,400 +0.02(+10.00%)
Oct 31, 2011 0.1500 0.1500 0.1500 0.1500 5,500 -0.02(-11.76%)
Oct 26, 2011 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 24, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 21, 2011 0.1400 0.1750 0.1400 0.1750 10,200 -0.01(-2.78%)
Oct 19, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 18, 2011 0.1800 0.1800 0.1500 0.1700 40,200 +0.01(+6.25%)
Oct 17, 2011 0.1800 0.1800 0.1600 0.1600 79,500 -0.02(-11.11%)
Oct 14, 2011 0.1050 0.1800 0.1050 0.1800 16,793 +0.02(+12.50%)
Oct 13, 2011 0.1400 0.1600 0.1400 0.1600 27,000 +0.02(+14.29%)
Oct 12, 2011 0.1400 0.1400 0.1050 0.1400 16,986 +0.00(+0.00%)
Oct 11, 2011 0.1200 0.1400 0.1200 0.1400 102,300 +0.00(+0.00%)
Oct 07, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2011 0.1200 0.1400 0.1200 0.1400 39,500 +0.02(+16.67%)
Oct 05, 2011 0.1150 0.1200 0.1150 0.1200 1,800 +0.00(+4.35%)
Oct 04, 2011 0.1050 0.1150 0.1050 0.1150 30,300 -0.01(-8.00%)
Sep 30, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 29, 2011 0.1050 0.1200 0.1050 0.1200 12,000 +0.01(+9.09%)
Sep 28, 2011 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-12.00%)
Sep 27, 2011 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Sep 26, 2011 0.1200 0.1200 0.1200 0.1200 15,500 -0.01(-4.00%)
Sep 23, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 22, 2011 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Sep 21, 2011 0.1250 0.1250 0.1250 0.1250 48,000 +0.00(+0.00%)
Sep 20, 2011 0.1200 0.1250 0.1200 0.1250 98,500 +0.01(+8.70%)
Sep 19, 2011 0.1210 0.1210 0.1150 0.1150 23,861 -0.00(-4.17%)
Sep 15, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 14, 2011 0.1150 0.1200 0.1150 0.1200 34,800 +0.00(+4.35%)
Sep 13, 2011 0.1100 0.1150 0.1100 0.1150 119,900 -0.00(-4.17%)
Sep 12, 2011 0.1000 0.1200 0.0900 0.1200 100,561 +0.01(+14.29%)
Sep 09, 2011 0.0950 0.1050 0.0950 0.1050 30,000 -0.01(-4.55%)
Sep 08, 2011 0.1000 0.1100 0.0950 0.1100 30,800 +0.00(+0.00%)
Sep 06, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2011 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 31, 2011 0.1000 0.1000 0.1000 0.1000 31,500 +0.01(+5.26%)
Aug 30, 2011 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 29, 2011 0.1100 0.1100 0.0950 0.0950 16,950 -0.01(-13.64%)
Aug 26, 2011 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Aug 25, 2011 0.0800 0.1200 0.0800 0.1200 40,300 +0.01(+9.09%)
Aug 23, 2011 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 22, 2011 0.1100 0.1200 0.1050 0.1200 30,500 +0.01(+9.09%)
Aug 19, 2011 0.1000 0.1250 0.1000 0.1100 67,149 +0.01(+10.00%)
Aug 18, 2011 0.1000 0.1250 0.1000 0.1000 53,151 -0.02(-16.67%)
Aug 17, 2011 0.1000 0.1250 0.1000 0.1200 6,200 -0.01(-4.00%)
Aug 15, 2011 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Aug 12, 2011 0.1000 0.1100 0.1000 0.1100 5,500 +0.00(+0.00%)
Aug 11, 2011 0.0751 0.1100 0.0751 0.1100 3,249 +0.00(+0.00%)
Aug 10, 2011 0.1000 0.1100 0.1000 0.1100 110,500 +0.01(+10.00%)
Aug 09, 2011 0.0900 0.1000 0.0900 0.1000 24,600 +0.00(+0.00%)
Aug 08, 2011 0.1000 0.1000 0.1000 0.1000 12,000 -0.01(-9.09%)
Aug 05, 2011 0.1000 0.1100 0.1000 0.1100 25,300 -0.01(-12.00%)
Aug 04, 2011 0.1150 0.1250 0.0900 0.1250 40,500 +0.01(+8.70%)
Aug 03, 2011 0.1000 0.1180 0.1000 0.1150 5,400 -0.02(-16.67%)
Aug 02, 2011 0.1000 0.1380 0.1000 0.1380 14,700 -0.00(-1.43%)
Jul 29, 2011 0.1400 0.1400 0.1400 0 +0.01(+9.38%)
Jul 28, 2011 0.1150 0.1280 0.1100 0.1280 33,499 -0.01(-8.57%)
Jul 27, 2011 0.1200 0.1400 0.1200 0.1400 97,000 +0.02(+16.67%)
Jul 26, 2011 0.1200 0.1200 0.1150 0.1200 28,500 -0.01(-7.69%)
Jul 25, 2011 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Jul 22, 2011 0.1200 0.1210 0.1200 0.1200 174,700 -0.01(-4.00%)
Jul 21, 2011 0.1150 0.1250 0.1150 0.1250 99,500 +0.00(+2.46%)
Jul 20, 2011 0.1020 0.1250 0.1000 0.1220 76,500 -0.01(-9.63%)
Jul 19, 2011 0.1080 0.1350 0.0900 0.1350 160,500 +0.04(+35.00%)
Jul 18, 2011 0.1080 0.1080 0.0900 0.1000 11,200 +0.00(+0.00%)
Jul 15, 2011 0.1000 0.1050 0.1000 0.1000 66,000 -0.00(-4.76%)
Jul 14, 2011 0.1000 0.1050 0.1000 0.1050 10,800 -0.00(-2.78%)
Jul 13, 2011 0.1000 0.1150 0.1000 0.1080 74,400 +0.02(+20.00%)
Jul 12, 2011 0.1000 0.1000 0.0750 0.0900 175,800 -0.03(-23.73%)
Jul 11, 2011 0.1000 0.1180 0.1000 0.1180 10,200 +0.01(+7.27%)
Jul 08, 2011 0.1100 0.1390 0.1000 0.1100 75,300 +0.01(+10.00%)
Jul 07, 2011 0.1000 0.1100 0.1000 0.1000 15,500 +0.00(+0.00%)
Jul 06, 2011 0.0900 0.1000 0.0900 0.1000 18,100 +0.01(+5.26%)
Jul 05, 2011 0.1000 0.1000 0.0950 0.0950 48,800 -0.01(-5.00%)
Jul 01, 2011 0.0850 0.1000 0.0850 0.1000 24,600 +0.00(+0.00%)
Jun 30, 2011 0.0850 0.1000 0.0850 0.1000 31,800 +0.00(+0.00%)
Jun 27, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 24, 2011 0.1000 0.1100 0.0900 0.1000 40,100 -0.01(-6.54%)
Jun 23, 2011 0.0950 0.1070 0.0950 0.1070 29,300 +0.00(+0.94%)
Jun 22, 2011 0.0910 0.1070 0.0900 0.1060 56,900 -0.00(-3.64%)
Jun 21, 2011 0.0910 0.1100 0.0910 0.1100 5,300 +0.00(+0.00%)
Jun 20, 2011 0.1000 0.1100 0.0800 0.1100 147,600 +0.01(+10.00%)
Jun 17, 2011 0.0850 0.1200 0.0850 0.1000 21,000 +0.00(+0.00%)
Jun 16, 2011 0.1000 0.1000 0.1000 0.1000 40,500 -0.02(-15.25%)
Jun 15, 2011 0.0950 0.1180 0.0900 0.1180 22,500 +0.01(+9.26%)
Jun 14, 2011 0.0940 0.1180 0.0750 0.1080 196,639 +0.01(+16.13%)
Jun 13, 2011 0.0930 0.0930 0.0930 0.0930 5,000 -0.02(-19.13%)
Jun 10, 2011 0.1140 0.1150 0.1000 0.1150 54,500 +0.00(+0.88%)
Jun 09, 2011 0.1140 0.1140 0.1100 0.1140 15,000 +0.00(+0.00%)
Jun 08, 2011 0.1050 0.1200 0.1000 0.1140 95,300 -0.00(-0.87%)
Jun 07, 2011 0.0900 0.1150 0.0900 0.1150 1,500 +0.00(+0.00%)
Jun 06, 2011 0.1000 0.1150 0.0950 0.1150 35,500 +0.01(+15.00%)
Jun 03, 2011 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
May 24, 2011 0.1000 0.1000 0.1000 0.1000 41,400 -0.02(-16.67%)
May 23, 2011 0.1000 0.1200 0.1000 0.1200 14,800 +0.02(+20.00%)
May 19, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 18, 2011 0.0960 0.1200 0.0800 0.1200 62,605 +0.02(+20.00%)
May 17, 2011 0.1000 0.1200 0.1000 0.1000 19,200 +0.00(+0.00%)
May 16, 2011 0.1000 0.1200 0.1000 0.1000 80,500 +0.00(+0.00%)
May 13, 2011 0.1000 0.1200 0.1000 0.1000 93,000 -0.02(-16.67%)
May 12, 2011 0.0960 0.1200 0.0960 0.1200 73,499 +0.02(+20.00%)
May 11, 2011 0.1000 0.1000 0.0980 0.1000 17,500 -0.02(-16.67%)
May 10, 2011 0.0960 0.1200 0.0960 0.1200 161,682 +0.02(+20.00%)
May 09, 2011 0.1100 0.1100 0.1000 0.1000 8,000 -0.01(-9.09%)
May 06, 2011 0.0900 0.1100 0.0900 0.1100 388,136 +0.01(+10.00%)
May 05, 2011 0.1000 0.1000 0.0950 0.1000 75,500 -0.02(-16.67%)
May 04, 2011 0.0960 0.1200 0.0960 0.1200 500 +0.00(+0.00%)
May 03, 2011 0.1100 0.1200 0.1000 0.1200 57,100 +0.01(+9.09%)
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.