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 30, 2015 0.0154 0.0170 0.0154 0.0170 855,172 -0.00(-2.30%)
Sep 29, 2015 0.0127 0.0174 0.0126 0.0174 105,000 -0.00(-7.45%)
Sep 28, 2015 0.0144 0.0188 0.0144 0.0188 15,000 +0.00(+0.00%)
Sep 25, 2015 0.0160 0.0189 0.0151 0.0188 246,000 +0.00(+17.50%)
Sep 24, 2015 0.0110 0.0180 0.0110 0.0160 263,718 -0.00(-11.11%)
Sep 23, 2015 0.0127 0.0180 0.0127 0.0180 56,997 -0.00(-5.26%)
Sep 21, 2015 0.0190 0.0190 0.0190 0 +0.00(+17.28%)
Sep 17, 2015 0.0162 0.0162 0.0162 0 -0.00(-14.74%)
Sep 16, 2015 0.0150 0.0190 0.0150 0.0190 597,000 +0.00(+25.83%)
Sep 15, 2015 0.0189 0.0189 0.0150 0.0151 239,300 -0.00(-7.93%)
Sep 11, 2015 0.0164 0.0164 0.0164 0 -0.00(-5.75%)
Sep 10, 2015 0.0122 0.0190 0.0122 0.0174 691,000 -0.00(-8.42%)
Sep 09, 2015 0.0122 0.0190 0.0122 0.0190 90,750 +0.00(+0.00%)
Sep 08, 2015 0.0151 0.0193 0.0150 0.0190 353,000 +0.00(+0.53%)
Sep 04, 2015 0.0189 0.0189 0.0189 0 +0.01(+45.38%)
Sep 03, 2015 0.0151 0.0151 0.0121 0.0130 418,482 -0.01(-31.58%)
Sep 02, 2015 0.0170 0.0190 0.0170 0.0190 35,000 -0.00(-4.04%)
Sep 01, 2015 0.0179 0.0198 0.0171 0.0198 60,000 +0.00(+0.00%)
Aug 31, 2015 0.0195 0.0198 0.0180 0.0198 171,800 -0.00(-0.50%)
Aug 27, 2015 0.0199 0.0199 0.0199 0 +0.00(+0.51%)
Aug 26, 2015 0.0197 0.0198 0.0197 0.0198 75,000 +0.00(+0.00%)
Aug 25, 2015 0.0198 0.0198 0.0198 0.0198 7,000 -0.00(-0.50%)
Aug 24, 2015 0.0151 0.0199 0.0151 0.0199 41,000 -0.00(-0.50%)
Aug 20, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 19, 2015 0.0190 0.0200 0.0190 0.0200 68,500 +0.00(+0.00%)
Aug 18, 2015 0.0150 0.0200 0.0150 0.0200 62,000 -0.00(-6.98%)
Aug 17, 2015 0.0214 0.0215 0.0214 0.0215 40,000 +0.00(+0.00%)
Aug 13, 2015 0.0215 0.0215 0.0215 0 +0.01(+43.33%)
Aug 12, 2015 0.0168 0.0189 0.0130 0.0150 257,210 -0.00(-6.25%)
Aug 11, 2015 0.0100 0.0160 0.0100 0.0160 89,980 +0.00(+14.29%)
Aug 05, 2015 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
Aug 04, 2015 0.0120 0.0120 0.0060 0.0110 90,000 -0.00(-8.33%)
Aug 03, 2015 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-14.29%)
Jul 31, 2015 0.0140 0.0140 0.0120 0.0140 27,000 +0.00(+0.00%)
Jul 30, 2015 0.0120 0.0140 0.0120 0.0140 34,840 +0.00(+16.67%)
Jul 29, 2015 0.0120 0.0120 0.0120 0.0120 700 +0.00(+0.00%)
Jul 28, 2015 0.0090 0.0120 0.0090 0.0120 122,500 +0.00(+20.00%)
Jul 27, 2015 0.0100 0.0100 0.0100 0.0100 112,000 +0.00(+0.00%)
Jul 24, 2015 0.0100 0.0100 0.0080 0.0100 140,000 -0.00(-13.04%)
Jul 23, 2015 0.0105 0.0115 0.0100 0.0115 100,900 -0.00(-11.54%)
Jul 22, 2015 0.0120 0.0150 0.0110 0.0130 271,500 -0.01(-31.22%)
Jul 20, 2015 0.0189 0.0189 0.0189 0 -0.00(-5.50%)
Jul 16, 2015 0.0200 0.0200 0.0200 0 -0.00(-11.89%)
Jul 15, 2015 0.0145 0.0227 0.0119 0.0227 253,600 -0.00(-1.30%)
Jul 09, 2015 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 08, 2015 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+0.00%)
Jul 07, 2015 0.0228 0.0230 0.0190 0.0230 77,325 +0.00(+15.00%)
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.