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

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 26, 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 (%)
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%)
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.