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 28, 2017 0.0134 0.0140 0.0134 0.0134 92,617 +0.00(+0.00%)
Apr 27, 2017 0.0149 0.0149 0.0134 0.0134 264,300 -0.00(-4.29%)
Apr 26, 2017 0.0140 0.0140 0.0140 0.0140 30,000 +0.00(+6.06%)
Apr 25, 2017 0.0131 0.0132 0.0131 0.0132 34,367 -0.00(-12.00%)
Apr 24, 2017 0.0182 0.0182 0.0135 0.0150 113,620 -0.00(-16.67%)
Apr 21, 2017 0.0174 0.0180 0.0145 0.0180 82,530 +0.00(+24.14%)
Apr 20, 2017 0.0157 0.0157 0.0139 0.0145 45,849 +0.00(+2.84%)
Apr 19, 2017 0.0140 0.0141 0.0140 0.0141 46,100 -0.00(-0.70%)
Apr 18, 2017 0.0137 0.0185 0.0137 0.0142 76,080 -0.00(-14.46%)
Apr 17, 2017 0.0136 0.0166 0.0136 0.0166 67,950 +0.00(+0.61%)
Apr 13, 2017 0.0167 0.0167 0.0136 0.0165 30,500 -0.00(-5.17%)
Apr 12, 2017 0.0175 0.0175 0.0150 0.0174 45,000 -0.00(-2.79%)
Apr 11, 2017 0.0165 0.0179 0.0156 0.0179 84,636 +0.00(+11.87%)
Apr 10, 2017 0.0132 0.0179 0.0132 0.0160 98,053 +0.00(+15.11%)
Apr 07, 2017 0.0162 0.0162 0.0137 0.0139 77,099 -0.00(-11.43%)
Apr 06, 2017 0.0163 0.0163 0.0137 0.0157 71,734 +0.00(+3.93%)
Apr 05, 2017 0.0167 0.0167 0.0135 0.0151 531,079 -0.00(-3.50%)
Apr 04, 2017 0.0179 0.0179 0.0150 0.0156 662,881 +0.00(+0.32%)
Apr 03, 2017 0.0155 0.0177 0.0150 0.0156 246,991 -0.00(-4.01%)
Mar 31, 2017 0.0193 0.0200 0.0145 0.0163 93,567 +0.00(+15.66%)
Mar 30, 2017 0.0165 0.0197 0.0140 0.0140 117,800 +0.00(+0.36%)
Mar 29, 2017 0.0140 0.0140 0.0140 0.0140 90,000 +0.00(+0.00%)
Mar 28, 2017 0.0150 0.0150 0.0140 0.0140 26,500 -0.00(-3.45%)
Mar 27, 2017 0.0145 0.0145 0.0142 0.0145 35,350 +0.00(+0.00%)
Mar 24, 2017 0.0150 0.0150 0.0145 0.0145 109,245 -0.00(-3.33%)
Mar 23, 2017 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Mar 22, 2017 0.0150 0.0150 0.0150 0.0150 2,666 +0.00(+0.00%)
Mar 21, 2017 0.0169 0.0169 0.0147 0.0150 34,800 +0.00(+7.14%)
Mar 20, 2017 0.0156 0.0156 0.0140 0.0140 275,647 -0.00(-10.83%)
Mar 17, 2017 0.0172 0.0172 0.0157 0.0157 53,300 +0.00(+0.00%)
Mar 16, 2017 0.0180 0.0180 0.0157 0.0157 131,000 -0.00(-12.29%)
Mar 15, 2017 0.0156 0.0200 0.0156 0.0179 426,750 +0.00(+11.87%)
Mar 14, 2017 0.0161 0.0179 0.0160 0.0160 174,190 -0.00(-5.88%)
Mar 13, 2017 0.0179 0.0179 0.0158 0.0170 119,400 -0.00(-5.03%)
Mar 10, 2017 0.0150 0.0179 0.0148 0.0179 506,424 +0.00(+20.54%)
Mar 09, 2017 0.0134 0.0153 0.0134 0.0149 464,077 +0.00(+10.82%)
Mar 08, 2017 0.0170 0.0170 0.0130 0.0134 370,974 -0.00(-25.84%)
Mar 07, 2017 0.0175 0.0210 0.0142 0.0181 141,164 +0.00(+14.37%)
Mar 06, 2017 0.0127 0.0158 0.0127 0.0158 121,800 +0.00(+19.70%)
Mar 03, 2017 0.0150 0.0175 0.0132 0.0132 530,524 -0.00(-12.00%)
Mar 02, 2017 0.0160 0.0160 0.0140 0.0150 383,147 -0.00(-6.54%)
Mar 01, 2017 0.0190 0.0205 0.0160 0.0160 111,090 -0.00(-8.29%)
Feb 28, 2017 0.0140 0.0185 0.0140 0.0175 203,450 +0.00(+24.11%)
Feb 27, 2017 0.0170 0.0170 0.0141 0.0141 338,404 -0.00(-19.43%)
Feb 24, 2017 0.0198 0.0198 0.0150 0.0175 1,449,916 -0.00(-15.46%)
Feb 23, 2017 0.0280 0.0280 0.0198 0.0207 366,388 +0.00(+3.50%)
Feb 22, 2017 0.0250 0.0260 0.0160 0.0200 176,850 -0.00(-16.67%)
Feb 21, 2017 0.0160 0.0280 0.0160 0.0240 992,606 +0.01(+30.01%)
Feb 17, 2017 0.0185 0.0185 0.0185 0 +0.00(+2.56%)
Feb 16, 2017 0.0175 0.0188 0.0170 0.0180 275,834 +0.00(+6.51%)
Feb 15, 2017 0.0192 0.0192 0.0169 0.0169 157,500 -0.00(-11.98%)
Feb 14, 2017 0.0228 0.0230 0.0140 0.0192 373,746 -0.00(-14.70%)
Feb 13, 2017 0.0212 0.0225 0.0203 0.0225 35,122 +0.00(+21.67%)
Feb 10, 2017 0.0187 0.0187 0.0150 0.0185 409,236 -0.00(-7.50%)
Feb 09, 2017 0.0215 0.0239 0.0187 0.0200 798,734 -0.00(-16.32%)
Feb 08, 2017 0.0244 0.0244 0.0187 0.0239 587,185 -0.00(-2.05%)
Feb 07, 2017 0.0250 0.0250 0.0200 0.0244 261,424 -0.00(-3.64%)
Feb 06, 2017 0.0250 0.0269 0.0213 0.0253 350,989 +0.00(+1.29%)
Feb 03, 2017 0.0283 0.0283 0.0210 0.0250 589,801 -0.00(-0.79%)
Feb 02, 2017 0.0289 0.0289 0.0250 0.0252 561,358 -0.00(-10.66%)
Feb 01, 2017 0.0300 0.0300 0.0260 0.0282 463,519 +0.00(+6.44%)
Jan 31, 2017 0.0283 0.0300 0.0245 0.0265 676,077 -0.00(-8.62%)
Jan 30, 2017 0.0287 0.0300 0.0270 0.0290 1,036,170 +0.00(+3.57%)
Jan 27, 2017 0.0280 0.0300 0.0270 0.0280 939,662 +0.00(+0.00%)
Jan 26, 2017 0.0260 0.0297 0.0240 0.0280 843,264 +0.00(+7.69%)
Jan 25, 2017 0.0300 0.0300 0.0234 0.0260 1,095,573 -0.00(-12.46%)
Jan 24, 2017 0.0350 0.0390 0.0250 0.0297 3,640,034 -0.00(-12.65%)
Jan 23, 2017 0.0280 0.0420 0.0280 0.0340 4,608,614 +0.01(+27.34%)
Jan 20, 2017 0.0153 0.0350 0.0153 0.0267 7,173,674 +0.01(+77.46%)
Jan 19, 2017 0.0139 0.0153 0.0136 0.0150 452,716 +0.00(+13.04%)
Jan 18, 2017 0.0140 0.0155 0.0133 0.0133 409,915 -0.00(-10.67%)
Jan 17, 2017 0.0168 0.0168 0.0132 0.0149 194,400 +0.00(+1.36%)
Jan 13, 2017 0.0147 0.0147 0.0147 0 -0.00(-2.00%)
Jan 12, 2017 0.0133 0.0155 0.0132 0.0150 462,981 +0.00(+3.45%)
Jan 11, 2017 0.0153 0.0154 0.0131 0.0145 519,737 -0.00(-4.61%)
Jan 10, 2017 0.0150 0.0152 0.0130 0.0152 254,133 +0.00(+35.71%)
Jan 09, 2017 0.0125 0.0138 0.0112 0.0112 712,161 -0.00(-8.94%)
Jan 06, 2017 0.0136 0.0159 0.0123 0.0123 107,978 -0.00(-8.21%)
Jan 05, 2017 0.0156 0.0159 0.0122 0.0134 463,571 -0.00(-4.29%)
Jan 04, 2017 0.0150 0.0150 0.0131 0.0140 43,000 -0.00(-9.68%)
Jan 03, 2017 0.0121 0.0159 0.0121 0.0155 54,300 +0.00(+4.03%)
Dec 30, 2016 0.0149 0.0149 0.0149 0 -0.00(-10.24%)
Dec 29, 2016 0.0124 0.0190 0.0118 0.0166 1,393,774 +0.00(+16.90%)
Dec 28, 2016 0.0190 0.0200 0.0091 0.0142 1,676,008 -0.00(-21.11%)
Dec 27, 2016 0.0123 0.0180 0.0122 0.0180 299,400 +0.01(+48.76%)
Dec 23, 2016 0.0121 0.0121 0.0121 0 -0.00(-25.31%)
Dec 22, 2016 0.0191 0.0225 0.0150 0.0162 342,247 +0.00(+1.25%)
Dec 21, 2016 0.0179 0.0190 0.0158 0.0160 305,079 +0.00(+32.23%)
Dec 20, 2016 0.0150 0.0188 0.0121 0.0121 196,788 +0.00(+0.83%)
Dec 19, 2016 0.0140 0.0200 0.0090 0.0120 108,750 -0.00(-14.29%)
Dec 16, 2016 0.0140 0.0140 0.0140 0.0140 6,000 +0.00(+40.00%)
Dec 15, 2016 0.0108 0.0110 0.0085 0.0100 362,325 -0.00(-7.41%)
Dec 14, 2016 0.0151 0.0153 0.0042 0.0108 5,380,580 -0.00(-28.00%)
Dec 13, 2016 0.0104 0.0150 0.0104 0.0150 285,628 +0.00(+18.11%)
Dec 12, 2016 0.0150 0.0150 0.0108 0.0127 361,100 -0.00(-15.06%)
Dec 09, 2016 0.0150 0.0150 0.0149 0.0150 694,041 -0.00(-0.33%)
Dec 08, 2016 0.0156 0.0180 0.0149 0.0150 583,400 -0.00(-3.23%)
Dec 07, 2016 0.0180 0.0180 0.0154 0.0155 69,500 -0.00(-9.36%)
Dec 06, 2016 0.0163 0.0172 0.0163 0.0171 26,200 -0.00(-0.58%)
Dec 05, 2016 0.0172 0.0172 0.0154 0.0172 90,727 +0.00(+0.00%)
Dec 02, 2016 0.0178 0.0200 0.0172 0.0172 125,724 -0.00(-1.71%)
Dec 01, 2016 0.0178 0.0178 0.0175 0.0175 25,000 +0.00(+1.16%)
Nov 30, 2016 0.0180 0.0180 0.0151 0.0173 174,326 -0.00(-11.28%)
Nov 29, 2016 0.0160 0.0198 0.0150 0.0195 176,442 +0.00(+14.71%)
Nov 28, 2016 0.0189 0.0200 0.0169 0.0170 263,090 -0.00(-10.05%)
Nov 25, 2016 0.0189 0.0189 0.0187 0.0189 148,700 +0.00(+11.18%)
Nov 23, 2016 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Nov 22, 2016 0.0200 0.0200 0.0153 0.0160 222,088 -0.00(-11.60%)
Nov 21, 2016 0.0161 0.0200 0.0150 0.0181 840,744 +0.00(+20.67%)
Nov 18, 2016 0.0162 0.0165 0.0150 0.0150 133,244 +0.00(+0.00%)
Nov 17, 2016 0.0187 0.0190 0.0150 0.0150 423,524 -0.00(-21.05%)
Nov 16, 2016 0.0180 0.0190 0.0156 0.0190 290,625 +0.00(+18.75%)
Nov 15, 2016 0.0150 0.0197 0.0150 0.0160 471,440 -0.00(-16.23%)
Nov 14, 2016 0.0270 0.0270 0.0190 0.0191 512,431 -0.00(-20.08%)
Nov 11, 2016 0.0195 0.0260 0.0164 0.0239 414,598 +0.00(+22.56%)
Nov 10, 2016 0.0270 0.0270 0.0150 0.0195 895,976 -0.00(-11.36%)
Nov 09, 2016 0.0220 0.0300 0.0220 0.0220 1,241,313 +0.00(+15.79%)
Nov 08, 2016 0.0240 0.0249 0.0185 0.0190 784,072 -0.00(-13.64%)
Nov 07, 2016 0.0239 0.0250 0.0170 0.0220 1,282,468 +0.00(+0.00%)
Nov 04, 2016 0.0195 0.0240 0.0187 0.0220 1,737,820 +0.00(+17.65%)
Nov 03, 2016 0.0200 0.0209 0.0175 0.0187 1,756,794 +0.00(+3.89%)
Nov 02, 2016 0.0230 0.0255 0.0180 0.0180 2,187,036 -0.00(-10.00%)
Nov 01, 2016 0.0199 0.0301 0.0187 0.0200 2,451,767 +0.00(+17.65%)
Oct 31, 2016 0.0249 0.0258 0.0159 0.0170 1,745,192 -0.00(-22.73%)
Oct 28, 2016 0.0213 0.0284 0.0200 0.0220 1,611,035 +0.00(+5.26%)
Oct 27, 2016 0.0375 0.0400 0.0161 0.0209 6,385,322 -0.01(-39.42%)
Oct 26, 2016 0.0170 0.0580 0.0170 0.0345 13,164,486 +0.02(+137.93%)
Oct 25, 2016 0.0020 0.0200 0.0019 0.0145 5,406,944 +0.01(+1015.38%)
Oct 21, 2016 0.0013 0.0013 0.0013 0 -0.00(-29.31%)
Oct 14, 2016 0.0018 0.0018 0.0018 0 +0.00(+41.46%)
Oct 06, 2016 0.0013 0.0013 0.0013 0 -0.00(-0.54%)
Oct 05, 2016 0.0013 0.0013 0.0013 0.0013 39,000 +0.00(+0.54%)
Oct 04, 2016 0.0013 0.0013 0.0013 0.0013 455,000 -0.00(-35.00%)
Oct 03, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 30, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 29, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 28, 2016 0.0015 0.0020 0.0015 0.0020 77,076 +0.00(+11.11%)
Sep 27, 2016 0.0020 0.0020 0.0016 0.0018 291,600 -0.00(-14.29%)
Sep 20, 2016 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Sep 19, 2016 0.0024 0.0024 0.0020 0.0020 961,600 +0.00(+0.00%)
Sep 16, 2016 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Sep 15, 2016 0.0020 0.0020 0.0020 0.0020 100,000 -0.00(-23.78%)
Sep 14, 2016 0.0026 0.0026 0.0026 0.0026 20,000 +0.00(+19.27%)
Sep 13, 2016 0.0022 0.0022 0.0022 0.0022 74,000 -0.00(-19.68%)
Sep 12, 2016 0.0034 0.0034 0.0022 0.0027 165,900 +0.00(+24.50%)
Sep 09, 2016 0.0022 0.0022 0.0022 0.0022 75,500 -0.00(-38.65%)
Sep 08, 2016 0.0031 0.0036 0.0031 0.0036 7,750 +0.00(+19.53%)
Sep 07, 2016 0.0030 0.0030 0.0030 0.0030 62,500 +0.00(+0.00%)
Sep 06, 2016 0.0030 0.0030 0.0030 0.0030 100,000 +0.00(+0.00%)
Sep 02, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Sep 01, 2016 0.0032 0.0035 0.0030 0.0035 119,031 +0.00(+16.67%)
Aug 31, 2016 0.0028 0.0030 0.0028 0.0030 85,000 +0.00(+36.36%)
Aug 30, 2016 0.0022 0.0022 0.0022 0.0022 7,800 -0.00(-54.17%)
Aug 29, 2016 0.0048 0.0048 0.0048 0.0048 15,000 +0.00(+5.73%)
Aug 23, 2016 0.0045 0.0045 0.0045 0 -0.00(-5.42%)
Aug 22, 2016 0.0048 0.0048 0.0048 0.0048 7,390 +0.00(+0.00%)
Aug 17, 2016 0.0048 0.0048 0.0048 0 +0.00(+23.08%)
Aug 16, 2016 0.0021 0.0042 0.0021 0.0039 234,200 -0.00(-9.99%)
Aug 15, 2016 0.0026 0.0043 0.0026 0.0043 130,657 +0.00(+44.43%)
Aug 12, 2016 0.0030 0.0030 0.0026 0.0030 222,553 +0.00(+0.00%)
Aug 11, 2016 0.0026 0.0057 0.0026 0.0030 120,000 -0.00(-50.00%)
Aug 10, 2016 0.0040 0.0060 0.0040 0.0060 18,500 +0.00(+20.00%)
Aug 09, 2016 0.0025 0.0050 0.0025 0.0050 308,526 +0.00(+25.00%)
Aug 05, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 04, 2016 0.0040 0.0040 0.0030 0.0040 41,500 +0.00(+60.00%)
Aug 03, 2016 0.0027 0.0027 0.0025 0.0025 50,000 +0.00(+0.00%)
Aug 02, 2016 0.0025 0.0025 0.0025 0.0025 10,000 -0.00(-10.71%)
Jul 29, 2016 0.0028 0.0028 0.0028 0 -0.00(-30.00%)
Jul 28, 2016 0.0028 0.0040 0.0028 0.0040 83,500 +0.00(+17.65%)
Jul 19, 2016 0.0034 0.0034 0.0034 0 -0.00(-20.93%)
Jul 15, 2016 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Jul 14, 2016 0.0035 0.0043 0.0035 0.0043 53,000 +0.00(+7.50%)
Jul 13, 2016 0.0035 0.0040 0.0034 0.0040 85,000 +0.00(+14.29%)
Jul 12, 2016 0.0035 0.0035 0.0035 0.0035 20,000 -0.00(-30.00%)
Jul 08, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 05, 2016 0.0043 0.0050 0.0043 0.0050 16,000 -0.00(-23.08%)
Jun 30, 2016 0.0065 0.0065 0.0065 0 +0.00(+62.50%)
Jun 29, 2016 0.0050 0.0069 0.0040 0.0040 80,000 -0.00(-20.00%)
Jun 28, 2016 0.0050 0.0069 0.0040 0.0050 97,000 -0.00(-28.57%)
Jun 27, 2016 0.0047 0.0070 0.0047 0.0070 38,500 +0.00(+0.00%)
Jun 24, 2016 0.0070 0.0070 0.0070 0.0070 4,500 +0.00(+0.00%)
Jun 21, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jun 16, 2016 0.0060 0.0060 0.0060 0 +0.00(+25.00%)
Jun 14, 2016 0.0048 0.0048 0.0048 0 +0.00(+2.13%)
Jun 10, 2016 0.0047 0.0047 0.0047 0 -0.00(-12.96%)
Jun 09, 2016 0.0044 0.0054 0.0044 0.0054 102,000 +0.00(+3.85%)
Jun 08, 2016 0.0034 0.0052 0.0034 0.0052 233,649 +0.00(+1.96%)
Jun 07, 2016 0.0033 0.0051 0.0033 0.0051 21,000 +0.00(+59.38%)
Jun 06, 2016 0.0052 0.0052 0.0032 0.0032 7,800 +0.00(+6.67%)
Jun 03, 2016 0.0050 0.0050 0.0030 0.0030 676,237 -0.00(-49.15%)
Jun 02, 2016 0.0046 0.0059 0.0046 0.0059 102,500 +0.00(+0.00%)
Jun 01, 2016 0.0059 0.0059 0.0059 0.0059 60,702 +0.00(+11.32%)
May 31, 2016 0.0053 0.0053 0.0045 0.0053 31,279 +0.00(+1.92%)
May 27, 2016 0.0052 0.0052 0.0052 0 -0.00(-37.05%)
May 26, 2016 0.0082 0.0083 0.0070 0.0083 53,000 -0.00(-8.22%)
May 24, 2016 0.0090 0.0090 0.0090 0 +0.00(+1.12%)
May 23, 2016 0.0089 0.0089 0.0089 0.0089 9,000 +0.00(+0.00%)
May 20, 2016 0.0072 0.0089 0.0072 0.0089 136,688 +0.00(+28.54%)
May 19, 2016 0.0061 0.0070 0.0060 0.0069 34,258 +0.00(+35.76%)
May 17, 2016 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
May 16, 2016 0.0067 0.0070 0.0057 0.0070 70,251 -0.00(-2.78%)
May 13, 2016 0.0072 0.0072 0.0072 0.0072 40,000 +0.00(+0.00%)
May 12, 2016 0.0072 0.0072 0.0067 0.0072 85,000 +0.00(+46.94%)
May 11, 2016 0.0051 0.0073 0.0049 0.0049 118,699 -0.00(-33.78%)
May 10, 2016 0.0060 0.0074 0.0060 0.0074 60,000 -0.00(-1.86%)
May 09, 2016 0.0040 0.0075 0.0040 0.0075 95,000 -0.00(-6.91%)
May 06, 2016 0.0050 0.0081 0.0050 0.0081 195,700 +0.00(+0.00%)
May 05, 2016 0.0050 0.0081 0.0050 0.0081 50,500 -0.00(-7.95%)
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.