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, 2020 0.0121 0.0123 0.0096 0.0098 64,107,048 -0.00(-2.97%)
Sep 29, 2020 0.0113 0.0119 0.0100 0.0101 52,287,412 -0.00(-14.41%)
Sep 28, 2020 0.0127 0.0128 0.0113 0.0118 25,052,780 -0.00(-1.67%)
Sep 25, 2020 0.0128 0.0128 0.0111 0.0120 41,091,804 +0.00(+4.35%)
Sep 24, 2020 0.0120 0.0133 0.0110 0.0115 78,119,112 -0.00(-14.81%)
Sep 23, 2020 0.0169 0.0169 0.0132 0.0135 88,215,472 -0.00(-18.18%)
Sep 22, 2020 0.0210 0.0219 0.0160 0.0165 93,092,152 -0.01(-24.31%)
Sep 21, 2020 0.0148 0.0222 0.0135 0.0218 137,760,320 +0.01(+57.97%)
Sep 18, 2020 0.0150 0.0150 0.0134 0.0138 37,020,200 -0.00(-1.43%)
Sep 17, 2020 0.0140 0.0158 0.0134 0.0140 41,690,152 +0.00(+5.26%)
Sep 16, 2020 0.0150 0.0155 0.0122 0.0133 71,120,752 -0.00(-6.34%)
Sep 15, 2020 0.0169 0.0170 0.0137 0.0142 59,478,156 -0.00(-8.39%)
Sep 14, 2020 0.0200 0.0200 0.0142 0.0155 164,615,568 -0.00(-13.41%)
Sep 11, 2020 0.0212 0.0223 0.0160 0.0179 134,869,408 -0.00(-10.50%)
Sep 10, 2020 0.0238 0.0238 0.0197 0.0200 78,750,304 -0.00(-8.26%)
Sep 09, 2020 0.0206 0.0220 0.0190 0.0218 42,512,892 +0.00(+5.83%)
Sep 08, 2020 0.0244 0.0245 0.0200 0.0206 61,527,668 -0.00(-5.07%)
Sep 04, 2020 0.0201 0.0281 0.0191 0.0217 200,527,504 +0.00(+16.67%)
Sep 03, 2020 0.0224 0.0224 0.0152 0.0186 172,965,728 -0.01(-23.46%)
Sep 02, 2020 0.0399 0.0399 0.0221 0.0243 278,706,944 -0.02(-40.44%)
Sep 01, 2020 0.0421 0.0470 0.0305 0.0408 257,320,176 -0.00(-0.24%)
Aug 31, 2020 0.0301 0.0579 0.0301 0.0409 749,043,904 +0.01(+42.51%)
Aug 28, 2020 0.0102 0.0288 0.0102 0.0287 708,311,552 +0.02(+181.37%)
Aug 27, 2020 0.0095 0.0126 0.0095 0.0102 136,490,080 +0.00(+9.68%)
Aug 26, 2020 0.0093 0.0100 0.0090 0.0093 11,158,335 +0.00(+1.09%)
Aug 25, 2020 0.0095 0.0095 0.0089 0.0092 10,441,316 +0.00(+0.00%)
Aug 24, 2020 0.0096 0.0096 0.0090 0.0092 9,875,909 -0.00(-1.08%)
Aug 21, 2020 0.0097 0.0109 0.0090 0.0093 12,704,800 -0.00(-1.06%)
Aug 20, 2020 0.0090 0.0097 0.0090 0.0094 9,433,310 +0.00(+4.44%)
Aug 19, 2020 0.0098 0.0098 0.0090 0.0090 8,282,782 -0.00(-4.26%)
Aug 18, 2020 0.0100 0.0100 0.0090 0.0094 12,562,246 +0.00(+0.00%)
Aug 17, 2020 0.0105 0.8800 0.0090 0.0094 14,673,844 -0.00(-2.08%)
Aug 14, 2020 0.0105 0.0105 0.0089 0.0096 13,179,400 +0.00(+0.00%)
Aug 13, 2020 0.0107 0.0107 0.0095 0.0096 22,118,920 -0.00(-10.28%)
Aug 12, 2020 0.0110 0.0120 0.0100 0.0107 34,689,340 +0.00(+10.31%)
Aug 11, 2020 0.0099 0.0110 0.0093 0.0097 33,445,040 +0.00(+1.04%)
Aug 10, 2020 0.0101 0.0118 0.0089 0.0096 55,634,000 +0.00(+7.87%)
Aug 07, 2020 0.0082 0.0090 0.0078 0.0089 34,106,400 +0.00(+9.88%)
Aug 06, 2020 0.0093 0.0093 0.0079 0.0081 17,520,280 -0.00(-5.81%)
Aug 05, 2020 0.0091 0.0095 0.0081 0.0086 26,702,980 +0.00(+2.38%)
Aug 04, 2020 0.0090 0.0095 0.0080 0.0084 14,389,561 -0.00(-4.55%)
Aug 03, 2020 0.0090 0.0102 0.0075 0.0088 63,640,820 -0.00(-11.11%)
Jul 31, 2020 0.0107 0.0118 0.0097 0.0099 57,697,800 -0.00(-5.71%)
Jul 30, 2020 0.0100 0.0112 0.0099 0.0105 24,469,700 +0.00(+1.94%)
Jul 29, 2020 0.0113 0.0119 0.0100 0.0103 17,871,550 -0.00(-5.50%)
Jul 28, 2020 0.0118 0.0118 0.0107 0.0109 19,458,868 -0.00(-0.91%)
Jul 27, 2020 0.0106 0.0122 0.0106 0.0110 25,365,408 +0.00(+4.76%)
Jul 24, 2020 0.0109 0.0110 0.0088 0.0105 58,985,500 -0.00(-10.26%)
Jul 23, 2020 0.0147 0.0155 0.0112 0.0117 79,903,072 -0.00(-18.18%)
Jul 22, 2020 0.0150 0.0160 0.0135 0.0143 28,375,076 +0.00(+0.00%)
Jul 21, 2020 0.0154 0.0159 0.0134 0.0143 46,189,404 -0.00(-8.33%)
Jul 20, 2020 0.0132 0.0159 0.0127 0.0156 77,020,232 +0.00(+19.08%)
Jul 17, 2020 0.0130 0.0135 0.0109 0.0131 39,214,700 +0.00(+6.50%)
Jul 16, 2020 0.0141 0.0142 0.0115 0.0123 52,205,484 -0.00(-10.87%)
Jul 15, 2020 0.0170 0.0174 0.0131 0.0138 65,471,104 -0.00(-17.86%)
Jul 14, 2020 0.0198 0.0198 0.0151 0.0168 145,954,144 -0.00(-3.45%)
Jul 13, 2020 0.0124 0.0180 0.0118 0.0174 209,381,984 +0.01(+64.15%)
Jul 10, 2020 0.0118 0.0118 0.0100 0.0106 43,275,296 -0.00(-1.85%)
Jul 09, 2020 0.0110 0.0118 0.0090 0.0108 52,315,696 -0.00(-0.92%)
Jul 08, 2020 0.0127 0.0127 0.0096 0.0109 60,906,780 -0.00(-9.17%)
Jul 07, 2020 0.0139 0.0145 0.0111 0.0120 61,671,656 -0.00(-0.83%)
Jul 06, 2020 0.0125 0.0135 0.0110 0.0121 59,719,704 +0.00(+16.35%)
Jul 02, 2020 0.0097 0.0147 0.0086 0.0104 143,962,800 +0.00(+13.04%)
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.