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, 2018 0.0250 0.0250 0.0201 0.0232 491,045 +0.00(+0.65%)
Jan 30, 2018 0.0250 0.0250 0.0229 0.0230 1,110,642 -0.00(-7.63%)
Jan 29, 2018 0.0270 0.0270 0.0220 0.0249 892,944 -0.00(-7.78%)
Jan 26, 2018 0.0260 0.0270 0.0240 0.0270 916,332 +0.00(+12.50%)
Jan 25, 2018 0.0241 0.0255 0.0200 0.0240 1,188,369 +0.00(+8.11%)
Jan 24, 2018 0.0280 0.0280 0.0210 0.0222 1,064,596 -0.00(-11.20%)
Jan 23, 2018 0.0290 0.0300 0.0250 0.0250 1,380,500 -0.00(-10.39%)
Jan 22, 2018 0.0355 0.0370 0.0237 0.0279 3,262,634 -0.01(-17.94%)
Jan 19, 2018 0.0325 0.0380 0.0300 0.0340 2,758,345 +0.01(+17.24%)
Jan 18, 2018 0.0270 0.0300 0.0255 0.0290 1,589,205 +0.00(+13.73%)
Jan 17, 2018 0.0250 0.0270 0.0248 0.0255 1,060,732 +0.00(+2.00%)
Jan 16, 2018 0.0247 0.0250 0.0201 0.0250 1,044,768 +0.00(+6.66%)
Jan 12, 2018 0.0234 0.0234 0.0234 0 +0.00(+7.03%)
Jan 11, 2018 0.0190 0.0219 0.0170 0.0219 748,021 +0.00(+9.50%)
Jan 10, 2018 0.0200 0.0220 0.0164 0.0200 1,055,150 +0.00(+0.00%)
Jan 09, 2018 0.0200 0.0230 0.0200 0.0200 813,123 -0.00(-7.41%)
Jan 08, 2018 0.0230 0.0245 0.0215 0.0216 895,461 -0.00(-11.84%)
Jan 05, 2018 0.0239 0.0245 0.0211 0.0245 643,197 +0.00(+2.94%)
Jan 04, 2018 0.0260 0.0265 0.0200 0.0238 2,519,139 -0.00(-8.46%)
Jan 03, 2018 0.0250 0.0278 0.0230 0.0260 3,021,664 +0.00(+7.22%)
Jan 02, 2018 0.0200 0.0225 0.0188 0.0243 4,398,846 +0.00(+23.09%)
Dec 29, 2017 0.0197 0.0197 0.0197 0 +0.00(+12.58%)
Dec 28, 2017 0.0170 0.0182 0.0170 0.0175 796,869 +0.00(+2.34%)
Dec 27, 2017 0.0182 0.0186 0.0170 0.0171 457,960 -0.00(-6.04%)
Dec 26, 2017 0.0186 0.0186 0.0175 0.0182 231,540 +0.00(+7.06%)
Dec 22, 2017 0.0190 0.0190 0.0170 0.0170 649,332 -0.00(-9.57%)
Dec 21, 2017 0.0188 0.0188 0.0171 0.0188 218,172 +0.00(+0.00%)
Dec 20, 2017 0.0190 0.0190 0.0170 0.0188 946,844 +0.00(+5.03%)
Dec 19, 2017 0.0180 0.0190 0.0175 0.0179 1,088,080 -0.00(-0.56%)
Dec 18, 2017 0.0160 0.0190 0.0160 0.0180 752,126 -0.00(-5.26%)
Dec 15, 2017 0.0178 0.0200 0.0178 0.0190 1,457,477 +0.00(+6.74%)
Dec 14, 2017 0.0210 0.0220 0.0178 0.0178 1,890,319 -0.00(-8.72%)
Dec 13, 2017 0.0205 0.0220 0.0165 0.0195 2,191,131 -0.00(-2.50%)
Dec 12, 2017 0.0140 0.0208 0.0138 0.0200 3,864,726 +0.01(+48.15%)
Dec 11, 2017 0.0140 0.0140 0.0135 0.0135 604,500 -0.00(-3.57%)
Dec 08, 2017 0.0139 0.0140 0.0131 0.0140 626,481 +0.00(+5.26%)
Dec 07, 2017 0.0133 0.0133 0.0127 0.0133 540,000 +0.00(+0.00%)
Dec 06, 2017 0.0158 0.0158 0.0127 0.0133 515,546 -0.00(-5.00%)
Dec 05, 2017 0.0158 0.0158 0.0140 0.0140 526,400 -0.00(-2.10%)
Dec 04, 2017 0.0160 0.0160 0.0140 0.0143 563,718 -0.00(-8.92%)
Dec 01, 2017 0.0160 0.0160 0.0140 0.0157 191,022 +0.00(+0.83%)
Nov 30, 2017 0.0149 0.0160 0.0131 0.0156 501,597 +0.00(+15.33%)
Nov 29, 2017 0.0160 0.0160 0.0135 0.0135 192,709 +0.00(+0.00%)
Nov 28, 2017 0.0160 0.0160 0.0132 0.0135 445,926 -0.00(-12.90%)
Nov 27, 2017 0.0155 0.0160 0.0131 0.0155 799,555 +0.00(+0.00%)
Nov 24, 2017 0.0155 0.0156 0.0149 0.0155 458,261 +0.00(+6.16%)
Nov 22, 2017 0.0160 0.0170 0.0145 0.0146 418,158 -0.00(-14.12%)
Nov 21, 2017 0.0175 0.0175 0.0140 0.0170 1,521,459 +0.00(+0.00%)
Nov 20, 2017 0.0170 0.0190 0.0165 0.0170 1,429,761 +0.00(+0.00%)
Nov 17, 2017 0.0180 0.0181 0.0151 0.0170 3,588,856 -0.00(-5.56%)
Nov 16, 2017 0.0170 0.0325 0.0151 0.0180 9,891,638 +0.00(+7.46%)
Nov 15, 2017 0.0179 0.0185 0.0151 0.0168 648,090 -0.00(-9.46%)
Nov 14, 2017 0.0147 0.0226 0.0143 0.0185 3,243,541 +0.01(+54.17%)
Nov 13, 2017 0.0145 0.0145 0.0110 0.0120 589,828 -0.00(-14.29%)
Nov 10, 2017 0.0170 0.0170 0.0140 0.0140 209,300 -0.00(-12.61%)
Nov 09, 2017 0.0180 0.0180 0.0150 0.0160 527,465 -0.00(-5.76%)
Nov 08, 2017 0.0155 0.0189 0.0155 0.0170 686,645 +0.00(+21.43%)
Nov 07, 2017 0.0115 0.0155 0.0115 0.0140 119,000 +0.00(+20.69%)
Nov 06, 2017 0.0115 0.0140 0.0115 0.0116 125,580 -0.00(-16.55%)
Nov 03, 2017 0.0135 0.0140 0.0111 0.0139 171,982 +0.00(+2.96%)
Nov 02, 2017 0.0132 0.0140 0.0110 0.0135 142,750 -0.00(-12.34%)
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.