Skip to main content

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0008 0.0008 0.0007 0.0008 5,680,272 +0.00(+14.29%)
Apr 27, 2023 0.0007 0.0008 0.0007 0.0007 2,185,427 +0.00(+0.00%)
Apr 26, 2023 0.0008 0.0009 0.0007 0.0007 6,452,423 -0.00(-12.50%)
Apr 25, 2023 0.0008 0.0009 0.0007 0.0008 3,574,304 +0.00(+0.00%)
Apr 24, 2023 0.0008 0.0009 0.0007 0.0008 4,296,313 +0.00(+0.00%)
Apr 21, 2023 0.0008 0.0009 0.0008 0.0008 4,011,141 -0.00(-11.11%)
Apr 20, 2023 0.0008 0.0009 0.0007 0.0009 2,695,230 +0.00(+0.00%)
Apr 19, 2023 0.0008 0.0010 0.0008 0.0009 5,118,704 +0.00(+0.00%)
Apr 18, 2023 0.0009 0.0009 0.0008 0.0009 3,089,152 +0.00(+12.50%)
Apr 17, 2023 0.0008 0.0009 0.0008 0.0008 2,285,981 +0.00(+0.00%)
Apr 14, 2023 0.0007 0.0009 0.0007 0.0008 1,947,456 +0.00(+14.29%)
Apr 13, 2023 0.0008 0.0009 0.0007 0.0007 11,502,454 -0.00(-12.50%)
Apr 12, 2023 0.0007 0.0009 0.0007 0.0008 1,935,845 -0.00(-11.11%)
Apr 11, 2023 0.0009 0.0009 0.0007 0.0009 5,138,697 +0.00(+0.00%)
Apr 10, 2023 0.0009 0.0009 0.0008 0.0009 2,220,897 +0.00(+12.50%)
Apr 06, 2023 0.0008 0.0009 0.0008 0.0008 3,880,356 -0.00(-11.11%)
Apr 05, 2023 0.0008 0.0010 0.0008 0.0009 4,517,218 +0.00(+0.00%)
Apr 04, 2023 0.0008 0.0009 0.0008 0.0009 2,193,603 +0.00(+0.00%)
Apr 03, 2023 0.0008 0.0009 0.0008 0.0009 2,214,101 +0.00(+0.00%)
Mar 31, 2023 0.0008 0.0010 0.0008 0.0009 2,384,136 -0.00(-10.00%)
Mar 30, 2023 0.0009 0.0010 0.0008 0.0010 2,200,420 +0.00(+11.11%)
Mar 29, 2023 0.0008 0.0010 0.0008 0.0009 3,564,792 +0.00(+12.50%)
Mar 28, 2023 0.0008 0.0010 0.0008 0.0008 2,548,880 +0.00(+0.00%)
Mar 27, 2023 0.0008 0.0010 0.0008 0.0008 6,561,797 +0.00(+0.00%)
Mar 24, 2023 0.0009 0.0009 0.0008 0.0008 2,139,574 -0.00(-11.11%)
Mar 23, 2023 0.0009 0.0009 0.0008 0.0009 1,207,396 +0.00(+0.00%)
Mar 22, 2023 0.0009 0.0010 0.0008 0.0009 4,406,489 -0.00(-10.00%)
Mar 21, 2023 0.0010 0.0010 0.0009 0.0010 3,389,554 +0.00(+11.11%)
Mar 20, 2023 0.0009 0.0010 0.0009 0.0009 1,378,293 +0.00(+0.00%)
Mar 17, 2023 0.0010 0.0010 0.0009 0.0009 2,525,241 +0.00(+0.00%)
Mar 16, 2023 0.0009 0.0010 0.0009 0.0009 880,451 +0.00(+0.00%)
Mar 15, 2023 0.0010 0.0011 0.0009 0.0009 2,150,217 +0.00(+0.00%)
Mar 14, 2023 0.0009 0.0010 0.0009 0.0009 4,302,067 -0.00(-10.00%)
Mar 13, 2023 0.0009 0.0010 0.0009 0.0010 2,520,948 -0.00(-9.09%)
Mar 10, 2023 0.0010 0.0012 0.0010 0.0011 5,655,794 +0.00(+0.00%)
Mar 09, 2023 0.0010 0.0011 0.0009 0.0011 14,220,984 +0.00(+0.00%)
Mar 08, 2023 0.0009 0.0011 0.0009 0.0011 6,145,534 +0.00(+22.22%)
Mar 07, 2023 0.0011 0.0011 0.0009 0.0009 15,204,348 -0.00(-18.18%)
Mar 06, 2023 0.0010 0.0012 0.0010 0.0011 2,203,536 +0.00(+0.00%)
Mar 03, 2023 0.0009 0.0011 0.0009 0.0011 6,155,469 +0.00(+22.22%)
Mar 02, 2023 0.0011 0.0011 0.0009 0.0009 12,213,361 -0.00(-18.18%)
Mar 01, 2023 0.0011 0.0012 0.0011 0.0011 451,621 +0.00(+0.00%)
Feb 28, 2023 0.0012 0.0012 0.0011 0.0011 2,656,857 -0.00(-8.33%)
Feb 27, 2023 0.0011 0.0012 0.0011 0.0012 1,956,321 +0.00(+0.00%)
Feb 24, 2023 0.0011 0.0012 0.0010 0.0012 3,115,249 +0.00(+20.00%)
Feb 23, 2023 0.0012 0.0013 0.0010 0.0010 9,550,112 -0.00(-16.67%)
Feb 22, 2023 0.0012 0.0013 0.0011 0.0012 1,331,854 -0.00(-7.69%)
Feb 21, 2023 0.0012 0.0014 0.0011 0.0013 7,592,998 +0.00(+8.33%)
Feb 17, 2023 0.0012 0.0014 0.0012 0.0012 1,768,233 -0.00(-7.69%)
Feb 16, 2023 0.0012 0.0014 0.0012 0.0013 7,311,825 +0.00(+0.00%)
Feb 15, 2023 0.0013 0.0013 0.0011 0.0013 3,142,265 +0.00(+0.00%)
Feb 14, 2023 0.0011 0.0013 0.0011 0.0013 2,117,625 +0.00(+8.33%)
Feb 13, 2023 0.0012 0.0013 0.0011 0.0012 4,607,447 +0.00(+0.00%)
Feb 10, 2023 0.0013 0.0014 0.0012 0.0012 2,416,939 -0.00(-7.69%)
Feb 09, 2023 0.0013 0.0015 0.0012 0.0013 7,628,366 -0.00(-7.14%)
Feb 08, 2023 0.0013 0.0015 0.0012 0.0014 4,793,889 +0.00(+16.67%)
Feb 07, 2023 0.0011 0.0013 0.0011 0.0012 5,923,494 +0.00(+9.09%)
Feb 06, 2023 0.0012 0.0014 0.0010 0.0011 8,586,278 -0.00(-21.43%)
Feb 03, 2023 0.0011 0.0014 0.0010 0.0014 18,370,856 +0.00(+27.27%)
Feb 02, 2023 0.0009 0.0012 0.0009 0.0011 17,525,648 +0.00(+10.00%)
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.