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 (%)
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%)
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.