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 (%)
Apr 29, 2016 0.0059 0.0087 0.0059 0.0081 103,400 +0.00(+29.62%)
Apr 28, 2016 0.0058 0.0062 0.0036 0.0062 80,000 -0.00(-22.41%)
Apr 27, 2016 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+13.14%)
Apr 26, 2016 0.0071 0.0071 0.0065 0.0071 32,100 +0.00(+14.52%)
Apr 25, 2016 0.0062 0.0062 0.0062 0.0062 61,400 +0.00(+19.23%)
Apr 22, 2016 0.0066 0.0066 0.0052 0.0052 60,000 -0.00(-25.71%)
Apr 21, 2016 0.0071 0.0073 0.0067 0.0070 62,500 +0.00(+7.69%)
Apr 20, 2016 0.0080 0.0080 0.0065 0.0065 103,642 -0.00(-24.86%)
Apr 19, 2016 0.0086 0.0086 0.0086 0.0086 3,000 +0.00(+16.58%)
Apr 15, 2016 0.0074 0.0074 0.0074 0 -0.00(-23.51%)
Apr 14, 2016 0.0091 0.0100 0.0091 0.0097 130,001 +0.00(+7.78%)
Apr 13, 2016 0.0087 0.0091 0.0087 0.0090 35,606 +0.00(+26.76%)
Apr 12, 2016 0.0091 0.0092 0.0071 0.0071 111,000 -0.00(-12.35%)
Apr 11, 2016 0.0081 0.0081 0.0081 0.0081 40,000 -0.00(-10.99%)
Apr 08, 2016 0.0092 0.0092 0.0085 0.0091 73,500 +0.00(+13.75%)
Apr 07, 2016 0.0090 0.0090 0.0080 0.0080 30,000 -0.00(-18.37%)
Apr 06, 2016 0.0098 0.0098 0.0098 0.0098 35,000 -0.00(-0.18%)
Apr 05, 2016 0.0096 0.0098 0.0070 0.0098 187,681 +0.00(+2.14%)
Apr 04, 2016 0.0096 0.0096 0.0096 0.0096 15,038 -0.00(-19.23%)
Apr 01, 2016 0.0090 0.0119 0.0090 0.0119 39,438 -0.00(-0.83%)
Mar 31, 2016 0.0088 0.0125 0.0066 0.0120 169,381 +0.00(+42.01%)
Mar 30, 2016 0.0091 0.0111 0.0080 0.0084 484,409 -0.00(-7.14%)
Mar 29, 2016 0.0117 0.0130 0.0087 0.0091 193,914 -0.00(-27.20%)
Mar 28, 2016 0.0129 0.0139 0.0120 0.0125 362,250 -0.00(-10.07%)
Mar 24, 2016 0.0139 0.0139 0.0139 0 -0.00(-0.71%)
Mar 23, 2016 0.0150 0.0159 0.0121 0.0140 237,075 +0.00(+3.70%)
Mar 22, 2016 0.0137 0.0150 0.0135 0.0135 218,193 -0.00(-3.57%)
Mar 21, 2016 0.0189 0.0229 0.0112 0.0140 615,049 +0.00(+0.00%)
Mar 18, 2016 0.0095 0.0150 0.0095 0.0140 313,973 +0.01(+55.56%)
Mar 17, 2016 0.0120 0.0120 0.0088 0.0090 212,735 -0.00(-18.18%)
Mar 16, 2016 0.0119 0.0120 0.0110 0.0110 99,000 -0.00(-2.65%)
Mar 15, 2016 0.0115 0.0120 0.0111 0.0113 409,000 +0.00(+0.89%)
Mar 14, 2016 0.0131 0.0159 0.0112 0.0112 241,600 -0.00(-14.50%)
Mar 11, 2016 0.0150 0.0160 0.0131 0.0131 121,500 -0.00(-12.67%)
Mar 10, 2016 0.0175 0.0175 0.0140 0.0150 214,400 +0.00(+0.00%)
Mar 09, 2016 0.0185 0.0250 0.0120 0.0150 368,810 +0.01(+111.27%)
Mar 08, 2016 0.0093 0.0124 0.0071 0.0071 181,600 -0.00(-23.66%)
Mar 07, 2016 0.0093 0.0109 0.0092 0.0093 182,262 -0.00(-7.00%)
Mar 04, 2016 0.0120 0.0120 0.0100 0.0100 100,300 -0.00(-28.32%)
Mar 03, 2016 0.0148 0.0148 0.0140 0.0140 88,000 +0.01(+74.38%)
Mar 02, 2016 0.0091 0.0091 0.0080 0.0080 55,000 -0.00(-20.00%)
Mar 01, 2016 0.0150 0.0150 0.0100 0.0100 98,999 -0.01(-46.81%)
Feb 29, 2016 0.0188 0.0188 0.0188 0.0188 10,500 +0.00(+0.00%)
Feb 26, 2016 0.0100 0.0188 0.0100 0.0188 40,000 +0.01(+88.00%)
Feb 25, 2016 0.0115 0.0115 0.0100 0.0100 162,769 -0.00(-16.67%)
Feb 24, 2016 0.0131 0.0131 0.0120 0.0120 30,000 -0.00(-9.09%)
Feb 18, 2016 0.0132 0.0132 0.0132 0 +0.00(+1.54%)
Feb 17, 2016 0.0130 0.0150 0.0130 0.0130 130,000 +0.00(+0.00%)
Feb 10, 2016 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Feb 09, 2016 0.0126 0.0150 0.0110 0.0130 35,200 +0.00(+18.18%)
Feb 08, 2016 0.0111 0.0150 0.0110 0.0110 64,100 -0.00(-0.90%)
Feb 05, 2016 0.0160 0.0160 0.0111 0.0111 66,470 -0.01(-36.57%)
Feb 04, 2016 0.0195 0.0200 0.0175 0.0175 3,200 +0.00(+2.94%)
Feb 03, 2016 0.0170 0.0170 0.0170 0.0170 101,827 +0.00(+21.43%)
Feb 02, 2016 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+0.00%)
Jan 29, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 28, 2016 0.0150 0.0180 0.0110 0.0140 164,704 -0.00(-6.67%)
Jan 25, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 22, 2016 0.0150 0.0150 0.0150 0.0150 100 +0.00(+25.00%)
Jan 21, 2016 0.0149 0.0149 0.0120 0.0120 70,000 -0.00(-19.46%)
Jan 19, 2016 0.0149 0.0149 0.0149 0 +0.00(+46.08%)
Jan 15, 2016 0.0102 0.0102 0.0102 0 -0.01(-39.64%)
Jan 08, 2016 0.0169 0.0169 0.0169 0 +0.01(+65.69%)
Jan 07, 2016 0.0102 0.0156 0.0102 0.0102 30,591 -0.01(-38.55%)
Jan 06, 2016 0.0081 0.0166 0.0081 0.0166 2,600 +0.00(+6.41%)
Jan 05, 2016 0.0156 0.0156 0.0156 0.0156 122,500 +0.00(+0.00%)
Jan 04, 2016 0.0095 0.0156 0.0095 0.0156 310,100 +0.01(+64.21%)
Dec 31, 2015 0.0095 0.0095 0.0095 0 +0.00(+1.06%)
Dec 30, 2015 0.0090 0.0094 0.0060 0.0094 469,897 +0.00(+56.67%)
Dec 29, 2015 0.0070 0.0070 0.0060 0.0060 89,166 -0.00(-40.00%)
Dec 28, 2015 0.0100 0.0100 0.0100 0.0100 200 +0.00(+42.86%)
Dec 24, 2015 0.0070 0.0070 0.0070 0 -0.00(-28.57%)
Dec 23, 2015 0.0100 0.0100 0.0098 0.0098 10,000 -0.00(-33.33%)
Dec 22, 2015 0.0100 0.0147 0.0100 0.0147 18,000 -0.00(-0.68%)
Dec 18, 2015 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Dec 16, 2015 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Dec 15, 2015 0.0148 0.0148 0.0148 0.0148 100 +0.00(+48.00%)
Dec 11, 2015 0.0100 0.0100 0.0100 0 -0.00(-25.93%)
Dec 10, 2015 0.0120 0.0135 0.0120 0.0135 670,000 +0.00(+4.25%)
Dec 09, 2015 0.0158 0.0158 0.0129 0.0129 20,000 -0.01(-31.12%)
Dec 07, 2015 0.0188 0.0188 0.0188 0 +0.00(+25.33%)
Dec 04, 2015 0.0149 0.0190 0.0144 0.0150 552,938 -0.00(-21.05%)
Dec 02, 2015 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Dec 01, 2015 0.0225 0.0225 0.0200 0.0200 505,000 -0.01(-25.93%)
Nov 25, 2015 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Nov 24, 2015 0.0280 0.0280 0.0210 0.0260 346,008 +0.00(+0.00%)
Nov 20, 2015 0.0250 0.0260 0.0250 0.0260 92,200 -0.00(-10.34%)
Nov 19, 2015 0.0220 0.0290 0.0220 0.0290 142,200 +0.01(+31.82%)
Nov 18, 2015 0.0131 0.0220 0.0131 0.0220 192,306 +0.00(+10.55%)
Nov 17, 2015 0.0080 0.0199 0.0080 0.0199 74,000 +0.00(+0.00%)
Nov 13, 2015 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Nov 12, 2015 0.0190 0.0199 0.0113 0.0199 40,000 +0.00(+0.00%)
Nov 11, 2015 0.0189 0.0199 0.0189 0.0199 15,000 +0.01(+45.26%)
Nov 10, 2015 0.0175 0.0189 0.0137 0.0137 31,584 -0.00(-21.71%)
Nov 09, 2015 0.0169 0.0175 0.0169 0.0175 45,000 +0.00(+3.55%)
Nov 06, 2015 0.0164 0.0169 0.0164 0.0169 36,180 +0.00(+5.62%)
Nov 05, 2015 0.0108 0.0160 0.0108 0.0160 239,875 +0.00(+25.00%)
Nov 03, 2015 0.0128 0.0128 0.0128 0 -0.00(-8.57%)
Nov 02, 2015 0.0109 0.0140 0.0100 0.0140 416,094 +0.00(+12.90%)
Oct 30, 2015 0.0140 0.0140 0.0100 0.0124 229,600 +0.00(+12.73%)
Oct 29, 2015 0.0140 0.0140 0.0100 0.0110 125,168 -0.00(-16.67%)
Oct 28, 2015 0.0100 0.0149 0.0100 0.0132 94,928 +0.00(+32.00%)
Oct 27, 2015 0.0139 0.0139 0.0081 0.0100 485,000 -0.00(-21.88%)
Oct 26, 2015 0.0130 0.0159 0.0100 0.0128 418,700 -0.00(-1.54%)
Oct 23, 2015 0.0120 0.0130 0.0101 0.0130 716,277 +0.00(+8.33%)
Oct 22, 2015 0.0095 0.0140 0.0095 0.0120 93,999 +0.00(+20.00%)
Oct 21, 2015 0.0100 0.0100 0.0100 0.0100 135,000 +0.00(+0.00%)
Oct 20, 2015 0.0100 0.0140 0.0090 0.0100 615,048 -0.00(-28.57%)
Oct 19, 2015 0.0100 0.0140 0.0100 0.0140 111,928 -0.00(-2.10%)
Oct 15, 2015 0.0143 0.0143 0.0143 0 -0.00(-3.38%)
Oct 14, 2015 0.0126 0.0148 0.0081 0.0148 41,056 -0.00(-0.67%)
Oct 13, 2015 0.0146 0.0149 0.0100 0.0149 631,883 -0.00(-0.67%)
Oct 12, 2015 0.0150 0.0160 0.0130 0.0150 384,200 -0.00(-11.76%)
Oct 09, 2015 0.0157 0.0170 0.0150 0.0170 298,023 +0.00(+6.25%)
Oct 08, 2015 0.0159 0.0160 0.0156 0.0160 97,500 -0.00(-5.33%)
Oct 06, 2015 0.0169 0.0169 0.0169 0 +0.00(+12.67%)
Oct 05, 2015 0.0152 0.0160 0.0139 0.0150 632,577 -0.00(-10.71%)
Oct 02, 2015 0.0148 0.0169 0.0055 0.0168 965,779 -0.00(-1.18%)
Oct 01, 2015 0.0160 0.0170 0.0160 0.0170 14,000 +0.00(+0.00%)
Sep 30, 2015 0.0154 0.0170 0.0154 0.0170 855,172 -0.00(-2.30%)
Sep 29, 2015 0.0127 0.0174 0.0126 0.0174 105,000 -0.00(-7.45%)
Sep 28, 2015 0.0144 0.0188 0.0144 0.0188 15,000 +0.00(+0.00%)
Sep 25, 2015 0.0160 0.0189 0.0151 0.0188 246,000 +0.00(+17.50%)
Sep 24, 2015 0.0110 0.0180 0.0110 0.0160 263,718 -0.00(-11.11%)
Sep 23, 2015 0.0127 0.0180 0.0127 0.0180 56,997 -0.00(-5.26%)
Sep 21, 2015 0.0190 0.0190 0.0190 0 +0.00(+17.28%)
Sep 17, 2015 0.0162 0.0162 0.0162 0 -0.00(-14.74%)
Sep 16, 2015 0.0150 0.0190 0.0150 0.0190 597,000 +0.00(+25.83%)
Sep 15, 2015 0.0189 0.0189 0.0150 0.0151 239,300 -0.00(-7.93%)
Sep 11, 2015 0.0164 0.0164 0.0164 0 -0.00(-5.75%)
Sep 10, 2015 0.0122 0.0190 0.0122 0.0174 691,000 -0.00(-8.42%)
Sep 09, 2015 0.0122 0.0190 0.0122 0.0190 90,750 +0.00(+0.00%)
Sep 08, 2015 0.0151 0.0193 0.0150 0.0190 353,000 +0.00(+0.53%)
Sep 04, 2015 0.0189 0.0189 0.0189 0 +0.01(+45.38%)
Sep 03, 2015 0.0151 0.0151 0.0121 0.0130 418,482 -0.01(-31.58%)
Sep 02, 2015 0.0170 0.0190 0.0170 0.0190 35,000 -0.00(-4.04%)
Sep 01, 2015 0.0179 0.0198 0.0171 0.0198 60,000 +0.00(+0.00%)
Aug 31, 2015 0.0195 0.0198 0.0180 0.0198 171,800 -0.00(-0.50%)
Aug 27, 2015 0.0199 0.0199 0.0199 0 +0.00(+0.51%)
Aug 26, 2015 0.0197 0.0198 0.0197 0.0198 75,000 +0.00(+0.00%)
Aug 25, 2015 0.0198 0.0198 0.0198 0.0198 7,000 -0.00(-0.50%)
Aug 24, 2015 0.0151 0.0199 0.0151 0.0199 41,000 -0.00(-0.50%)
Aug 20, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 19, 2015 0.0190 0.0200 0.0190 0.0200 68,500 +0.00(+0.00%)
Aug 18, 2015 0.0150 0.0200 0.0150 0.0200 62,000 -0.00(-6.98%)
Aug 17, 2015 0.0214 0.0215 0.0214 0.0215 40,000 +0.00(+0.00%)
Aug 13, 2015 0.0215 0.0215 0.0215 0 +0.01(+43.33%)
Aug 12, 2015 0.0168 0.0189 0.0130 0.0150 257,210 -0.00(-6.25%)
Aug 11, 2015 0.0100 0.0160 0.0100 0.0160 89,980 +0.00(+14.29%)
Aug 05, 2015 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
Aug 04, 2015 0.0120 0.0120 0.0060 0.0110 90,000 -0.00(-8.33%)
Aug 03, 2015 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-14.29%)
Jul 31, 2015 0.0140 0.0140 0.0120 0.0140 27,000 +0.00(+0.00%)
Jul 30, 2015 0.0120 0.0140 0.0120 0.0140 34,840 +0.00(+16.67%)
Jul 29, 2015 0.0120 0.0120 0.0120 0.0120 700 +0.00(+0.00%)
Jul 28, 2015 0.0090 0.0120 0.0090 0.0120 122,500 +0.00(+20.00%)
Jul 27, 2015 0.0100 0.0100 0.0100 0.0100 112,000 +0.00(+0.00%)
Jul 24, 2015 0.0100 0.0100 0.0080 0.0100 140,000 -0.00(-13.04%)
Jul 23, 2015 0.0105 0.0115 0.0100 0.0115 100,900 -0.00(-11.54%)
Jul 22, 2015 0.0120 0.0150 0.0110 0.0130 271,500 -0.01(-31.22%)
Jul 20, 2015 0.0189 0.0189 0.0189 0 -0.00(-5.50%)
Jul 16, 2015 0.0200 0.0200 0.0200 0 -0.00(-11.89%)
Jul 15, 2015 0.0145 0.0227 0.0119 0.0227 253,600 -0.00(-1.30%)
Jul 09, 2015 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 08, 2015 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+0.00%)
Jul 07, 2015 0.0228 0.0230 0.0190 0.0230 77,325 +0.00(+15.00%)
Jul 06, 2015 0.0200 0.0200 0.0200 0.0200 20,000 -0.00(-12.28%)
Jun 29, 2015 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Jun 23, 2015 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Jun 18, 2015 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Jun 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2015 0.0200 0.0200 0.0200 0.0200 13,000 -0.00(-16.67%)
Jun 10, 2015 0.0125 0.0240 0.0125 0.0240 131,900 +0.00(+20.00%)
Jun 08, 2015 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jun 04, 2015 0.0240 0.0240 0.0240 0 +0.01(+29.73%)
Jun 03, 2015 0.0185 0.0185 0.0185 0.0185 200 -0.01(-22.92%)
May 29, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 28, 2015 0.0240 0.0240 0.0240 0.0240 1,200 +0.00(+0.00%)
May 27, 2015 0.0175 0.0240 0.0175 0.0240 15,490 +0.00(+0.00%)
May 26, 2015 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.42%)
May 22, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
May 19, 2015 0.0239 0.0239 0.0239 0 -0.00(-3.63%)
May 11, 2015 0.0248 0.0248 0.0248 0 +0.00(+23.38%)
May 08, 2015 0.0202 0.0202 0.0201 0.0201 121,800 -0.01(-22.69%)
May 05, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
May 04, 2015 0.0249 0.0260 0.0249 0.0260 200 +0.00(+4.00%)
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.