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, 2020 0.0059 0.0059 0.0047 0.0050 4,692,300 -0.00(-7.41%)
Jan 30, 2020 0.0059 0.0059 0.0047 0.0054 11,951,665 -0.00(-3.57%)
Jan 29, 2020 0.0058 0.0059 0.0051 0.0056 2,147,735 +0.00(+3.70%)
Jan 28, 2020 0.0052 0.0059 0.0051 0.0054 2,651,385 +0.00(+3.85%)
Jan 27, 2020 0.0050 0.0054 0.0050 0.0052 3,121,687 -0.00(-3.70%)
Jan 24, 2020 0.0059 0.0059 0.0050 0.0054 3,973,600 -0.00(-8.47%)
Jan 23, 2020 0.0058 0.0059 0.0054 0.0059 1,751,731 +0.00(+1.72%)
Jan 22, 2020 0.0059 0.0061 0.0054 0.0058 1,222,042 -0.00(-3.33%)
Jan 21, 2020 0.0055 0.0060 0.0055 0.0060 1,658,217 +0.00(+1.69%)
Jan 17, 2020 0.0059 0.0061 0.0051 0.0059 2,011,800 -0.00(-4.84%)
Jan 16, 2020 0.0062 0.0062 0.0054 0.0062 1,376,889 +0.00(+5.08%)
Jan 15, 2020 0.0062 0.0063 0.0054 0.0059 2,236,946 +0.00(+1.72%)
Jan 14, 2020 0.0063 0.0065 0.0053 0.0058 4,837,047 -0.00(-10.77%)
Jan 13, 2020 0.0064 0.0067 0.0060 0.0065 2,596,898 +0.00(+1.56%)
Jan 10, 2020 0.0067 0.0068 0.0059 0.0064 2,535,000 -0.00(-3.03%)
Jan 09, 2020 0.0055 0.0071 0.0055 0.0066 9,284,932 +0.00(+11.86%)
Jan 08, 2020 0.0060 0.0062 0.0056 0.0059 2,457,112 -0.00(-3.28%)
Jan 07, 2020 0.0063 0.0065 0.0058 0.0061 1,609,187 -0.00(-3.17%)
Jan 06, 2020 0.0057 0.0065 0.0057 0.0063 354,085 +0.00(+5.00%)
Jan 03, 2020 0.0067 0.0067 0.0059 0.0060 3,026,300 -0.00(-3.23%)
Jan 02, 2020 0.0057 0.0062 0.0056 0.0062 2,847,809 +0.00(+10.71%)
Dec 31, 2019 0.0055 0.0060 0.0055 0.0056 1,230,000 +0.00(+3.70%)
Dec 30, 2019 0.0050 0.0054 0.0050 0.0054 2,977,966 +0.00(+3.85%)
Dec 27, 2019 0.0053 0.0053 0.0050 0.0052 1,767,900 -0.00(-3.70%)
Dec 26, 2019 0.0055 0.0055 0.0051 0.0054 1,476,720 -0.00(-1.82%)
Dec 24, 2019 0.0055 0.0055 0.0051 0.0055 1,644,400 -0.00(-3.51%)
Dec 23, 2019 0.0059 0.0060 0.0051 0.0057 5,737,919 -0.00(-5.00%)
Dec 20, 2019 0.0060 0.0061 0.0052 0.0060 4,393,400 -0.00(-1.64%)
Dec 19, 2019 0.0090 0.0095 0.0054 0.0061 24,916,748 -0.00(-35.79%)
Dec 18, 2019 0.0079 0.0100 0.0079 0.0095 21,330,034 +0.00(+21.79%)
Dec 17, 2019 0.0069 0.0078 0.0061 0.0078 11,169,474 +0.00(+13.04%)
Dec 16, 2019 0.0060 0.0069 0.0058 0.0069 6,753,297 +0.00(+13.11%)
Dec 13, 2019 0.0051 0.0061 0.0050 0.0061 5,283,300 +0.00(+24.49%)
Dec 12, 2019 0.0050 0.0052 0.0042 0.0049 9,349,923 +0.00(+2.08%)
Dec 11, 2019 0.0042 0.0049 0.0041 0.0048 9,253,319 +0.00(+2.13%)
Dec 10, 2019 0.0049 0.0049 0.0041 0.0047 11,750,359 -0.00(-4.08%)
Dec 09, 2019 0.0051 0.0051 0.0042 0.0049 7,922,913 -0.00(-2.00%)
Dec 06, 2019 0.0055 0.0055 0.0045 0.0050 6,454,400 -0.00(-5.66%)
Dec 05, 2019 0.0053 0.0061 0.0045 0.0053 8,948,874 -0.00(-5.36%)
Dec 04, 2019 0.0048 0.0057 0.0044 0.0056 9,448,128 +0.00(+16.67%)
Dec 03, 2019 0.0048 0.0049 0.0046 0.0048 1,887,124 +0.00(+0.00%)
Dec 02, 2019 0.0049 0.0049 0.0044 0.0048 3,221,178 -0.00(-2.04%)
Nov 29, 2019 0.0050 0.0050 0.0040 0.0049 4,008,800 +0.00(+0.00%)
Nov 27, 2019 0.0049 0.0050 0.0042 0.0049 10,170,500 -0.00(-2.00%)
Nov 26, 2019 0.0052 0.0052 0.0043 0.0050 13,133,311 -0.00(-1.96%)
Nov 25, 2019 0.0049 0.0059 0.0042 0.0051 12,503,726 +0.00(+8.51%)
Nov 22, 2019 0.0045 0.0053 0.0040 0.0047 8,934,100 +0.00(+4.44%)
Nov 21, 2019 0.0049 0.0049 0.0041 0.0045 6,134,685 -0.00(-4.26%)
Nov 20, 2019 0.0050 0.0059 0.0046 0.0047 4,781,172 -0.00(-7.84%)
Nov 19, 2019 0.0055 0.0060 0.0050 0.0051 3,103,878 -0.00(-3.77%)
Nov 18, 2019 0.0066 0.0066 0.0050 0.0053 4,228,958 -0.00(-11.67%)
Nov 15, 2019 0.0067 0.0067 0.0057 0.0060 2,260,600 -0.00(-4.76%)
Nov 14, 2019 0.0063 0.0063 0.0047 0.0063 8,464,968 +0.00(+14.55%)
Nov 13, 2019 0.0068 0.0068 0.0050 0.0055 5,835,596 -0.00(-12.70%)
Nov 12, 2019 0.0069 0.0069 0.0061 0.0063 1,002,187 +0.00(+3.28%)
Nov 11, 2019 0.0069 0.0069 0.0061 0.0061 747,869 -0.00(-7.58%)
Nov 08, 2019 0.0078 0.0078 0.0060 0.0066 4,087,900 -0.00(-5.71%)
Nov 07, 2019 0.0070 0.0077 0.0065 0.0070 3,619,929 +0.00(+1.45%)
Nov 06, 2019 0.0084 0.0084 0.0062 0.0069 27,059,356 +0.00(+7.81%)
Nov 05, 2019 0.0048 0.0064 0.0042 0.0064 22,333,560 +0.00(+42.22%)
Nov 04, 2019 0.0060 0.0063 0.0041 0.0045 28,710,748 -0.00(-25.00%)
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.