Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternet Systems Inc (OP: ALYI )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 (%)
May 30, 2014 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
May 29, 2014 0.0950 0.0950 0.0925 0.0925 194,100 -0.00(-2.63%)
May 27, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 23, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 22, 2014 0.1200 0.1200 0.1100 0.1100 6,951 -0.01(-8.33%)
May 21, 2014 0.1100 0.1200 0.1100 0.1200 15,500 +0.01(+9.09%)
May 20, 2014 0.1200 0.1200 0.1100 0.1100 3,800 -0.01(-8.33%)
May 19, 2014 0.1279 0.1279 0.1199 0.1200 64,582 +0.01(+8.99%)
May 16, 2014 0.1280 0.1280 0.1101 0.1101 16,125 +0.00(+0.09%)
May 15, 2014 0.1000 0.1325 0.1000 0.1100 282,500 +0.00(+0.09%)
May 14, 2014 0.1099 0.1099 0.1099 0.1099 10,000 +0.00(+0.00%)
May 13, 2014 0.1099 0.1099 0.1099 0.1099 1,000 +0.00(+0.00%)
May 12, 2014 0.1339 0.1339 0.1000 0.1099 51,939 +0.02(+28.39%)
May 09, 2014 0.0856 0.0856 0.0856 0.0856 2,000 -0.04(-34.10%)
May 08, 2014 0.1299 0.1299 0.1299 0.1299 425 -0.01(-3.71%)
May 07, 2014 0.1349 0.1349 0.1349 0.1349 1,008 +0.02(+22.64%)
May 06, 2014 0.1350 0.1350 0.1100 0.1100 20,750 -0.03(-18.52%)
May 05, 2014 0.1350 0.1350 0.1350 0.1350 25,308 +0.00(+0.00%)
May 02, 2014 0.1200 0.1380 0.1200 0.1350 48,600 +0.02(+12.50%)
May 01, 2014 0.0980 0.1200 0.0950 0.1200 127,000 +0.04(+45.45%)
Apr 30, 2014 0.0925 0.0925 0.0825 0.0825 107,811 -0.01(-8.44%)
Apr 29, 2014 0.1060 0.1100 0.0901 0.0901 153,000 -0.01(-14.19%)
Apr 25, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 24, 2014 0.1125 0.1125 0.0751 0.0900 71,400 -0.02(-20.35%)
Apr 23, 2014 0.1130 0.1130 0.1130 0.1130 40,000 +0.00(+0.00%)
Apr 22, 2014 0.1200 0.1200 0.1130 0.1130 196,000 +0.00(+0.00%)
Apr 21, 2014 0.1200 0.1200 0.1130 0.1130 155,100 -0.01(-9.60%)
Apr 16, 2014 0.1250 0.1250 0.1250 0 +0.01(+10.62%)
Apr 15, 2014 0.1200 0.1200 0.1130 0.1130 40,000 -0.01(-5.83%)
Apr 14, 2014 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 11, 2014 0.1170 0.1210 0.1170 0.1200 0 +0.00(+2.56%)
Apr 10, 2014 0.1199 0.1199 0.1170 0.1170 43,000 -0.00(-0.09%)
Apr 09, 2014 0.1400 0.1400 0.1171 0.1171 16,250 -0.01(-9.92%)
Apr 08, 2014 0.1200 0.1300 0.1200 0.1300 42,600 +0.01(+10.17%)
Apr 07, 2014 0.1126 0.1180 0.1126 0.1180 2,000 +0.01(+7.18%)
Apr 03, 2014 0.1101 0.1101 0.1101 0 -0.04(-26.60%)
Apr 02, 2014 0.1420 0.1500 0.1420 0.1500 138,900 +0.01(+11.11%)
Apr 01, 2014 0.1100 0.1390 0.1100 0.1350 108,825 -0.01(-10.00%)
Mar 31, 2014 0.1279 0.1500 0.1275 0.1500 119,229 +0.03(+27.12%)
Mar 28, 2014 0.1180 0.1180 0.1180 0.1180 0 -0.00(-1.58%)
Mar 27, 2014 0.1199 0.1199 0.1199 0.1199 15,000 +0.00(+0.00%)
Mar 26, 2014 0.1151 0.1199 0.1100 0.1199 12,200 -0.00(-2.52%)
Mar 25, 2014 0.1230 0.1230 0.1230 0.1230 7,400 -0.02(-12.08%)
Mar 24, 2014 0.1199 0.1399 0.1075 0.1399 60,388 +0.02(+14.20%)
Mar 21, 2014 0.1225 0.1225 0.1225 0.1225 0 +0.00(+2.08%)
Mar 20, 2014 0.1050 0.1200 0.1018 0.1200 252,049 +0.01(+14.29%)
Mar 19, 2014 0.1100 0.1200 0.1000 0.1050 81,150 -0.01(-4.55%)
Mar 18, 2014 0.1250 0.1250 0.1100 0.1100 152,000 -0.02(-15.38%)
Mar 17, 2014 0.1105 0.1350 0.1105 0.1300 99,300 +0.00(+0.00%)
Mar 14, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Mar 13, 2014 0.1400 0.1400 0.1280 0.1280 164,057 -0.01(-8.57%)
Mar 12, 2014 0.1301 0.1400 0.1301 0.1400 161,676 +0.01(+3.70%)
Mar 11, 2014 0.1400 0.1400 0.1350 0.1350 106,592 +0.00(+0.00%)
Mar 10, 2014 0.1488 0.1500 0.1301 0.1350 237,292 -0.01(-6.25%)
Mar 07, 2014 0.1550 0.1550 0.1440 0.1440 0 -0.01(-4.00%)
Mar 06, 2014 0.1600 0.1600 0.1500 0.1500 411,254 -0.01(-6.25%)
Mar 05, 2014 0.1500 0.1605 0.1450 0.1600 369,373 +0.01(+6.67%)
Mar 04, 2014 0.1500 0.1550 0.1450 0.1500 249,675 +0.00(+0.00%)
Mar 03, 2014 0.1700 0.1700 0.1500 0.1500 595,984 -0.02(-11.76%)
Feb 28, 2014 0.1640 0.1800 0.1500 0.1700 1,212,778 +0.01(+3.66%)
Feb 27, 2014 0.1290 0.2000 0.1250 0.1640 2,239,192 +0.04(+36.67%)
Feb 26, 2014 0.0840 0.1250 0.0840 0.1200 1,632,094 +0.04(+50.00%)
Feb 25, 2014 0.0850 0.0850 0.0800 0.0800 196,400 +0.00(+3.23%)
Feb 24, 2014 0.0900 0.0900 0.0775 0.0775 110,900 -0.01(-13.89%)
Feb 21, 2014 0.0800 0.0900 0.0800 0.0900 0 +0.02(+28.57%)
Feb 20, 2014 0.0880 0.0900 0.0550 0.0700 329,000 -0.02(-22.22%)
Feb 19, 2014 0.0900 0.0900 0.0860 0.0900 46,000 +0.00(+0.00%)
Feb 18, 2014 0.0900 0.0940 0.0850 0.0900 790,449 -0.00(-2.17%)
Feb 14, 2014 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Feb 13, 2014 0.0900 0.1000 0.0800 0.0900 416,117 +0.01(+20.00%)
Feb 12, 2014 0.0700 0.0850 0.0650 0.0750 220,250 +0.01(+15.38%)
Feb 11, 2014 0.0500 0.0750 0.0500 0.0650 456,000 +0.01(+30.00%)
Feb 10, 2014 0.0420 0.0500 0.0420 0.0500 160,144 +0.01(+25.00%)
Feb 07, 2014 0.0379 0.0400 0.0359 0.0400 0 +0.01(+33.33%)
Feb 06, 2014 0.0379 0.0379 0.0300 0.0300 283,800 +0.00(+0.00%)
Feb 05, 2014 0.0340 0.0379 0.0300 0.0300 122,167 +0.00(+0.00%)
Feb 04, 2014 0.0339 0.0339 0.0300 0.0300 75,000 +0.01(+29.31%)
Feb 03, 2014 0.0313 0.0313 0.0232 0.0232 228,900 -0.02(-42.00%)
Jan 30, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Jan 27, 2014 0.0360 0.0360 0.0360 0.0360 20,000 -0.00(-10.00%)
Jan 22, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2014 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Jan 09, 2014 0.0370 0.0370 0.0370 0.0370 20,000 -0.00(-7.50%)
Jan 07, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2014 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 03, 2014 0.0400 0.0439 0.0400 0.0400 0 +0.00(+4.99%)
Jan 02, 2014 0.0381 0.0381 0.0381 0.0381 30,000 -0.00(-4.75%)
Dec 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+13.96%)
Dec 27, 2013 0.0400 0.0400 0.0351 0.0351 87,800 +0.00(+0.29%)
Dec 26, 2013 0.0350 0.0360 0.0350 0.0350 140,400 +0.00(+0.00%)
Dec 24, 2013 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-2.78%)
Dec 23, 2013 0.0350 0.0360 0.0350 0.0360 11,900 +0.00(+2.86%)
Dec 20, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 19, 2013 0.0252 0.0400 0.0252 0.0400 17,500 +0.00(+14.29%)
Dec 17, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 16, 2013 0.0300 0.0300 0.0300 0.0300 28,250 +0.00(+0.00%)
Dec 13, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.00(-0.99%)
Dec 12, 2013 0.0303 0.0325 0.0303 0.0303 55,000 +0.00(+1.00%)
Dec 11, 2013 0.0300 0.0329 0.0300 0.0300 319,100 +0.00(+0.00%)
Dec 10, 2013 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Dec 09, 2013 0.0260 0.0350 0.0250 0.0350 87,000 +0.00(+0.00%)
Dec 05, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.01(+34.62%)
Dec 04, 2013 0.0350 0.0350 0.0260 0.0260 87,925 -0.01(-25.71%)
Dec 03, 2013 0.0260 0.0350 0.0260 0.0350 1,100 +0.00(+0.00%)
Dec 02, 2013 0.0300 0.0350 0.0300 0.0350 185,000 -0.00(-12.50%)
Nov 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Nov 25, 2013 0.0360 0.0360 0.0360 0.0360 350 -0.00(-10.00%)
Nov 22, 2013 0.0360 0.0400 0.0350 0.0400 41,000 +0.00(+11.11%)
Nov 20, 2013 0.0360 0.0360 0.0360 0 +0.01(+28.57%)
Nov 19, 2013 0.0350 0.0350 0.0280 0.0280 33,800 -0.01(-28.21%)
Nov 18, 2013 0.0400 0.0400 0.0390 0.0390 55,300 -0.01(-13.33%)
Nov 15, 2013 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 14, 2013 0.0460 0.0460 0.0450 0.0450 80,000 -0.00(-2.17%)
Nov 12, 2013 0.0460 0.0460 0.0460 0.0460 2,000 -0.00(-8.00%)
Nov 11, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 08, 2013 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0 -0.01(-13.79%)
Nov 05, 2013 0.0520 0.0580 0.0500 0.0580 94,000 +0.01(+11.54%)
Nov 04, 2013 0.0500 0.0520 0.0450 0.0520 85,000 +0.00(+0.00%)
Oct 30, 2013 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Oct 29, 2013 0.0500 0.0550 0.0500 0.0500 588,400 -0.01(-13.79%)
Oct 28, 2013 0.0500 0.0580 0.0500 0.0580 111,300 +0.01(+18.37%)
Oct 25, 2013 0.0430 0.0490 0.0430 0.0490 25,000 -0.00(-2.00%)
Oct 23, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2013 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 18, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 15, 2013 0.0500 0.0500 0.0400 0.0400 4,600 -0.01(-20.00%)
Oct 11, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 10, 2013 0.0450 0.0450 0.0420 0.0450 82,100 -0.01(-10.00%)
Oct 09, 2013 0.0500 0.0500 0.0500 0.0500 5,700 +0.00(+0.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 04, 2013 0.0500 0.0700 0.0500 0.0600 29,000 +0.00(+1.69%)
Oct 03, 2013 0.0420 0.0590 0.0420 0.0590 15,000 +0.00(+7.27%)
Oct 02, 2013 0.0500 0.0550 0.0500 0.0550 69,900 +0.00(+0.00%)
Oct 01, 2013 0.0520 0.0567 0.0500 0.0550 95,100 +0.00(+5.77%)
Sep 27, 2013 0.0550 0.0550 0.0510 0.0520 140,100 -0.01(-12.61%)
Sep 26, 2013 0.0600 0.0600 0.0550 0.0595 16,193 -0.01(-15.00%)
Sep 25, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 24, 2013 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 23, 2013 0.0650 0.0760 0.0650 0.0700 507,893 +0.01(+9.38%)
Sep 20, 2013 0.0590 0.0640 0.0590 0.0640 61,565 +0.01(+8.47%)
Sep 19, 2013 0.0550 0.0590 0.0550 0.0590 43,500 -0.00(-1.67%)
Sep 18, 2013 0.0600 0.0640 0.0500 0.0600 70,000 +0.00(+0.00%)
Sep 17, 2013 0.0600 0.0600 0.0600 0.0600 10,300 +0.00(+0.00%)
Sep 16, 2013 0.0620 0.0620 0.0500 0.0600 100,000 +0.00(+0.00%)
Sep 13, 2013 0.0620 0.0620 0.0600 0.0600 16,000 -0.00(-6.25%)
Sep 12, 2013 0.0600 0.0640 0.0600 0.0640 50,100 -0.00(-1.54%)
Sep 10, 2013 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Sep 09, 2013 0.0680 0.0680 0.0680 0.0680 1,000 +0.02(+33.33%)
Sep 06, 2013 0.0540 0.0550 0.0510 0.0510 57,900 +0.00(+2.00%)
Sep 05, 2013 0.0450 0.0500 0.0450 0.0500 49,200 +0.01(+25.00%)
Sep 04, 2013 0.0410 0.0450 0.0400 0.0400 100,000 +0.00(+0.00%)
Sep 03, 2013 0.0570 0.0650 0.0400 0.0400 92,600 +0.00(+2.56%)
Aug 30, 2013 0.0677 0.0677 0.0310 0.0390 122,600 -0.03(-42.39%)
Aug 29, 2013 0.0677 0.0677 0.0677 0.0677 2,000 -0.00(-3.29%)
Aug 23, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 22, 2013 0.0747 0.0800 0.0300 0.0800 246,000 +0.01(+8.11%)
Aug 19, 2013 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Aug 15, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 13, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 12, 2013 0.0660 0.0700 0.0660 0.0700 34,100 +0.00(+6.06%)
Aug 09, 2013 0.0700 0.0700 0.0660 0.0660 47,500 -0.00(-7.04%)
Aug 08, 2013 0.0710 0.0710 0.0660 0.0710 116,661 -0.00(-4.05%)
Aug 06, 2013 0.0740 0.0740 0.0740 0 -0.01(-9.76%)
Aug 05, 2013 0.0820 0.0820 0.0820 0.0820 20,000 +0.01(+16.98%)
Aug 02, 2013 0.0701 0.0701 0.0701 0.0701 5,000 -0.01(-15.44%)
Aug 01, 2013 0.0829 0.0829 0.0829 0.0829 250 -0.00(-2.47%)
Jul 25, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 23, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 22, 2013 0.0850 0.0850 0.0731 0.0850 34,900 +0.00(+2.29%)
Jul 18, 2013 0.0831 0.0831 0.0831 0 -0.00(-2.12%)
Jul 17, 2013 0.0849 0.0849 0.0849 0.0849 700 +0.01(+21.29%)
Jul 16, 2013 0.0700 0.0700 0.0650 0.0700 203,000 +0.00(+0.00%)
Jul 15, 2013 0.0850 0.0850 0.0700 0.0700 44,900 -0.01(-17.65%)
Jul 12, 2013 0.0925 0.0925 0.0850 0.0850 4,900 +0.01(+13.33%)
Jul 11, 2013 0.0700 0.0750 0.0651 0.0750 69,570 -0.01(-16.67%)
Jul 10, 2013 0.0879 0.0950 0.0879 0.0900 84,600 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 05, 2013 0.0879 0.0900 0.0879 0.0900 57,680 +0.01(+12.50%)
Jul 03, 2013 0.0800 0.0800 0.0800 0.0800 48,375 -0.01(-11.01%)
Jul 02, 2013 0.0899 0.0899 0.0899 0.0899 11,100 +0.01(+12.37%)
Jul 01, 2013 0.0900 0.0979 0.0300 0.0800 274,800 -0.01(-11.11%)
Jun 28, 2013 0.0900 0.0900 0.0900 0.0900 21,600 -0.01(-10.00%)
Jun 26, 2013 0.0950 0.1000 0.0950 0.1000 65,000 +0.00(+3.09%)
Jun 24, 2013 0.0970 0.0970 0.0970 0.0970 0 -0.02(-14.84%)
Jun 21, 2013 0.0951 0.1139 0.0950 0.1139 31,000 +0.01(+8.48%)
Jun 20, 2013 0.1050 0.1050 0.1050 0.1050 19,900 -0.01(-7.89%)
Jun 19, 2013 0.1110 0.1140 0.1050 0.1140 12,000 +0.00(+2.70%)
Jun 18, 2013 0.1100 0.1110 0.1100 0.1110 36,000 +0.00(+0.91%)
Jun 17, 2013 0.1150 0.1150 0.1000 0.1100 127,721 -0.01(-4.35%)
Jun 14, 2013 0.1140 0.1150 0.1140 0.1150 30,000 +0.01(+4.55%)
Jun 12, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 11, 2013 0.1140 0.1140 0.1100 0.1100 75,150 -0.00(-3.51%)
Jun 10, 2013 0.1140 0.1140 0.1140 0.1140 9,000 +0.00(+0.00%)
Jun 07, 2013 0.1100 0.1200 0.1100 0.1140 161,086 +0.00(+3.64%)
Jun 05, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 04, 2013 0.1100 0.1100 0.1050 0.1050 30,000 -0.01(-4.55%)
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.