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, 2019 0.0083 0.0083 0.0074 0.0077 3,523,016 -0.00(-7.23%)
Sep 27, 2019 0.0075 0.0083 0.0074 0.0083 5,365,000 -0.00(-2.35%)
Sep 26, 2019 0.0088 0.0088 0.0075 0.0085 4,345,474 +0.00(+0.00%)
Sep 25, 2019 0.0099 0.0099 0.0082 0.0085 3,945,399 +0.00(+1.19%)
Sep 24, 2019 0.0095 0.0110 0.0071 0.0084 34,305,768 -0.00(-7.69%)
Sep 23, 2019 0.0080 0.0099 0.0080 0.0091 5,567,614 +0.00(+15.19%)
Sep 20, 2019 0.0081 0.0084 0.0075 0.0079 5,502,700 -0.00(-2.47%)
Sep 19, 2019 0.0083 0.0113 0.0071 0.0081 10,750,741 -0.00(-1.22%)
Sep 18, 2019 0.0072 0.0090 0.0072 0.0082 4,994,977 +0.00(+13.89%)
Sep 17, 2019 0.0074 0.0078 0.0070 0.0072 5,467,028 +0.00(+1.41%)
Sep 16, 2019 0.0090 0.0090 0.0068 0.0071 22,404,568 -0.00(-21.11%)
Sep 13, 2019 0.0110 0.0120 0.0088 0.0090 2,696,500 -0.00(-14.29%)
Sep 12, 2019 0.0115 0.0117 0.0101 0.0105 7,900,786 -0.00(-7.89%)
Sep 11, 2019 0.0139 0.0146 0.0106 0.0114 21,370,932 -0.00(-12.31%)
Sep 10, 2019 0.0073 0.0130 0.0073 0.0130 35,435,800 +0.01(+78.08%)
Sep 09, 2019 0.0075 0.0076 0.0066 0.0073 2,312,788 +0.00(+4.29%)
Sep 06, 2019 0.0075 0.0076 0.0067 0.0070 1,850,100 -0.00(-2.78%)
Sep 05, 2019 0.0071 0.0075 0.0066 0.0072 6,022,305 +0.00(+4.35%)
Sep 04, 2019 0.0079 0.0080 0.0055 0.0069 6,457,921 -0.00(-8.00%)
Sep 03, 2019 0.0071 0.0077 0.0069 0.0075 3,894,311 +0.00(+4.17%)
Aug 30, 2019 0.0078 0.0078 0.0063 0.0072 3,794,900 +0.00(+4.35%)
Aug 29, 2019 0.0059 0.0070 0.0051 0.0069 5,107,098 +0.00(+30.19%)
Aug 28, 2019 0.0060 0.0061 0.0052 0.0053 32,894,424 -0.00(-11.67%)
Aug 27, 2019 0.0063 0.0064 0.0052 0.0060 5,723,233 +0.00(+1.69%)
Aug 26, 2019 0.0067 0.0067 0.0057 0.0059 2,960,564 -0.00(-1.67%)
Aug 23, 2019 0.0075 0.0075 0.0059 0.0060 3,461,800 -0.00(-15.49%)
Aug 22, 2019 0.0073 0.0077 0.0069 0.0071 1,493,321 -0.00(-2.74%)
Aug 21, 2019 0.0079 0.0079 0.0069 0.0073 2,345,072 +0.00(+4.29%)
Aug 20, 2019 0.0074 0.0074 0.0069 0.0070 1,033,004 +0.00(+0.00%)
Aug 19, 2019 0.0074 0.0074 0.0066 0.0070 2,523,906 +0.00(+2.94%)
Aug 16, 2019 0.0072 0.0073 0.0066 0.0068 2,116,700 -0.00(-9.33%)
Aug 15, 2019 0.0075 0.0078 0.0066 0.0075 1,850,974 +0.00(+0.00%)
Aug 14, 2019 0.0069 0.0084 0.0069 0.0075 2,522,239 -0.00(-1.32%)
Aug 13, 2019 0.0070 0.0083 0.0061 0.0076 7,411,983 +0.00(+8.57%)
Aug 12, 2019 0.0072 0.0072 0.0068 0.0070 1,351,142 -0.00(-2.78%)
Aug 09, 2019 0.0065 0.0072 0.0065 0.0072 1,062,600 +0.00(+7.46%)
Aug 08, 2019 0.0073 0.0073 0.0065 0.0067 2,247,339 -0.00(-6.94%)
Aug 07, 2019 0.0072 0.0077 0.0068 0.0072 1,902,078 -0.00(-12.20%)
Aug 06, 2019 0.0084 0.0084 0.0078 0.0082 805,449 -0.00(-2.38%)
Aug 05, 2019 0.0082 0.0092 0.0082 0.0084 3,210,344 +0.00(+0.00%)
Aug 02, 2019 0.0073 0.0091 0.0071 0.0084 1,574,700 +0.00(+3.70%)
Aug 01, 2019 0.0081 0.0081 0.0080 0.0081 989,500 +0.00(+0.00%)
Jul 31, 2019 0.0074 0.0081 0.0074 0.0081 779,614 +0.00(+6.58%)
Jul 30, 2019 0.0075 0.0077 0.0075 0.0076 1,948,776 +0.00(+1.33%)
Jul 29, 2019 0.0075 0.0081 0.0070 0.0075 3,653,750 +0.00(+0.00%)
Jul 26, 2019 0.0082 0.0082 0.0073 0.0075 1,658,400 -0.00(-6.25%)
Jul 25, 2019 0.0083 0.0087 0.0074 0.0080 2,235,823 -0.00(-2.44%)
Jul 24, 2019 0.0083 0.0083 0.0076 0.0082 2,541,824 +0.00(+5.13%)
Jul 23, 2019 0.0085 0.0095 0.0075 0.0078 3,122,802 -0.00(-9.30%)
Jul 22, 2019 0.0091 0.0094 0.0085 0.0086 1,055,694 -0.00(-3.37%)
Jul 19, 2019 0.0096 0.0096 0.0085 0.0089 757,100 +0.00(+0.00%)
Jul 18, 2019 0.0081 0.0093 0.0081 0.0089 1,931,387 +0.00(+7.23%)
Jul 17, 2019 0.0086 0.0094 0.0081 0.0083 1,819,894 -0.00(-4.60%)
Jul 16, 2019 0.0092 0.0096 0.0084 0.0087 1,729,131 -0.00(-5.43%)
Jul 15, 2019 0.0092 0.0099 0.0087 0.0092 2,487,186 -0.00(-3.16%)
Jul 12, 2019 0.0110 0.0110 0.0091 0.0095 1,423,900 -0.00(-5.00%)
Jul 11, 2019 0.0101 0.0113 0.0100 0.0100 1,288,923 -0.00(-3.85%)
Jul 10, 2019 0.0100 0.0109 0.0094 0.0104 764,963 +0.00(+10.64%)
Jul 09, 2019 0.0102 0.0102 0.0080 0.0094 11,975,837 -0.00(-9.62%)
Jul 08, 2019 0.0105 0.0116 0.0095 0.0104 3,237,717 -0.00(-9.57%)
Jul 05, 2019 0.0103 0.0116 0.0101 0.0115 805,500 +0.00(+11.65%)
Jul 03, 2019 0.0103 0.0110 0.0100 0.0103 248,000 -0.00(-2.83%)
Jul 02, 2019 0.0106 0.0111 0.0104 0.0106 410,388 +0.00(+0.00%)
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.