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 (%)
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%)
Jul 06, 2015 0.0200 0.0200 0.0200 0.0200 20,000 -0.00(-12.28%)
Jun 29, 2015 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Jun 23, 2015 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Jun 18, 2015 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Jun 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2015 0.0200 0.0200 0.0200 0.0200 13,000 -0.00(-16.67%)
Jun 10, 2015 0.0125 0.0240 0.0125 0.0240 131,900 +0.00(+20.00%)
Jun 08, 2015 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jun 04, 2015 0.0240 0.0240 0.0240 0 +0.01(+29.73%)
Jun 03, 2015 0.0185 0.0185 0.0185 0.0185 200 -0.01(-22.92%)
May 29, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 28, 2015 0.0240 0.0240 0.0240 0.0240 1,200 +0.00(+0.00%)
May 27, 2015 0.0175 0.0240 0.0175 0.0240 15,490 +0.00(+0.00%)
May 26, 2015 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.42%)
May 22, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
May 19, 2015 0.0239 0.0239 0.0239 0 -0.00(-3.63%)
May 11, 2015 0.0248 0.0248 0.0248 0 +0.00(+23.38%)
May 08, 2015 0.0202 0.0202 0.0201 0.0201 121,800 -0.01(-22.69%)
May 05, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
May 04, 2015 0.0249 0.0260 0.0249 0.0260 200 +0.00(+4.00%)
May 01, 2015 0.0249 0.0250 0.0249 0.0250 40,000 +0.00(+0.40%)
Apr 30, 2015 0.0226 0.0249 0.0226 0.0249 5,700 +0.00(+0.00%)
Apr 29, 2015 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+15.81%)
Apr 28, 2015 0.0220 0.0230 0.0215 0.0215 41,000 -0.00(-17.31%)
Apr 27, 2015 0.0222 0.0260 0.0211 0.0260 21,099 +0.00(+0.39%)
Apr 24, 2015 0.0259 0.0259 0.0259 0.0259 100 +0.00(+0.00%)
Apr 21, 2015 0.0259 0.0259 0.0259 0 +0.00(+3.60%)
Apr 20, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+4.60%)
Apr 17, 2015 0.0222 0.0239 0.0222 0.0239 79,950 +0.00(+8.14%)
Apr 16, 2015 0.0225 0.0250 0.0218 0.0221 366,200 -0.00(-11.60%)
Apr 15, 2015 0.0230 0.0250 0.0217 0.0250 50,800 +0.00(+21.95%)
Apr 14, 2015 0.0205 0.0205 0.0205 0.0205 34,200 +0.00(+0.00%)
Apr 09, 2015 0.0205 0.0205 0.0205 0 -0.00(-10.87%)
Apr 07, 2015 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Apr 06, 2015 0.0211 0.0211 0.0121 0.0200 113,601 -0.01(-33.11%)
Apr 02, 2015 0.0299 0.0299 0.0299 0 +0.01(+35.29%)
Apr 01, 2015 0.0299 0.0299 0.0211 0.0221 29,500 -0.00(-1.78%)
Mar 31, 2015 0.0299 0.0299 0.0219 0.0225 249,700 +0.00(+1.81%)
Mar 30, 2015 0.0249 0.0250 0.0221 0.0221 283,669 +0.00(+0.00%)
Mar 27, 2015 0.0221 0.0304 0.0203 0.0221 383,000 -0.01(-36.68%)
Mar 20, 2015 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Mar 19, 2015 0.0349 0.0349 0.0349 0.0349 239 -0.00(-12.53%)
Mar 17, 2015 0.0399 0.0399 0.0399 0 +0.01(+17.35%)
Mar 16, 2015 0.0341 0.0341 0.0340 0.0340 66,000 -0.00(-10.53%)
Mar 12, 2015 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 11, 2015 0.0380 0.0380 0.0380 0.0380 10,000 -0.00(-5.00%)
Mar 10, 2015 0.0400 0.0450 0.0400 0.0400 126,600 +0.00(+0.00%)
Mar 05, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 04, 2015 0.0321 0.0321 0.0201 0.0300 335,000 -0.01(-23.08%)
Mar 03, 2015 0.0399 0.0399 0.0390 0 -0.00(-2.26%)
Mar 02, 2015 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Feb 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2015 0.0351 0.0400 0.0351 0.0400 115,000 -0.00(-8.05%)
Feb 24, 2015 0.0435 0.0435 0.0425 0.0435 12,280 -0.00(-3.33%)
Feb 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+4.90%)
Feb 13, 2015 0.0429 0.0429 0.0429 0 -0.00(-4.67%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+5.88%)
Feb 11, 2015 0.0351 0.0425 0.0351 0.0425 95,000 -0.00(-5.56%)
Feb 10, 2015 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Feb 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 03, 2015 0.0370 0.0420 0.0370 0.0400 211,000 +0.00(+0.00%)
Feb 02, 2015 0.0400 0.0400 0.0400 0.0400 51,000 +0.01(+14.61%)
Jan 30, 2015 0.0349 0.0349 0.0349 0.0349 10,000 +0.00(+5.76%)
Jan 29, 2015 0.0250 0.0330 0.0250 0.0330 33,200 -0.00(-5.44%)
Jan 28, 2015 0.0251 0.0349 0.0251 0.0349 10,000 +0.00(+16.33%)
Jan 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Jan 12, 2015 0.0271 0.0271 0.0270 0.0270 31,600 -0.01(-16.92%)
Jan 09, 2015 0.0325 0.0325 0.0325 0.0325 10,000 -0.00(-2.99%)
Jan 07, 2015 0.0335 0.0335 0.0335 0 +0.00(+3.08%)
Jan 06, 2015 0.0319 0.0325 0.0319 0.0325 50,300 +0.00(+8.33%)
Dec 31, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.50%)
Dec 30, 2014 0.0299 0.0299 0.0299 0.0299 3,300 +0.00(+19.40%)
Dec 29, 2014 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 23, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 22, 2014 0.0351 0.0353 0.0350 0.0350 62,500 -0.00(-0.28%)
Dec 16, 2014 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
Dec 03, 2014 0.0350 0.0350 0.0350 0 -0.01(-14.84%)
Dec 01, 2014 0.0411 0.0411 0.0411 0 +0.00(+2.75%)
Nov 25, 2014 0.0400 0.0400 0.0400 0 -0.01(-11.31%)
Nov 24, 2014 0.0500 0.0500 0.0451 0.0451 175,000 +0.00(+0.22%)
Nov 21, 2014 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+9.76%)
Nov 17, 2014 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Nov 14, 2014 0.0449 0.0500 0.0449 0.0500 111,850 +0.01(+11.11%)
Nov 13, 2014 0.0470 0.0470 0.0380 0.0450 128,000 -0.01(-25.00%)
Nov 12, 2014 0.0500 0.0600 0.0500 0.0600 54,500 +0.01(+15.38%)
Nov 07, 2014 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Nov 06, 2014 0.0500 0.0510 0.0500 0.0510 44,436 +0.01(+24.09%)
Nov 05, 2014 0.0500 0.0500 0.0411 0.0411 142,200 -0.01(-22.31%)
Nov 04, 2014 0.0560 0.0560 0.0501 0.0529 178,900 -0.00(-5.54%)
Nov 03, 2014 0.0550 0.0600 0.0550 0.0560 45,000 +0.00(+1.82%)
Oct 31, 2014 0.0409 0.0550 0.0409 0.0550 10,000 +0.01(+34.47%)
Oct 30, 2014 0.0409 0.0409 0.0409 0.0409 100 +0.00(+0.00%)
Oct 29, 2014 0.0409 0.0409 0.0409 0.0409 100 -0.02(-31.83%)
Oct 28, 2014 0.0400 0.0600 0.0351 0.0600 106,165 +0.02(+50.00%)
Oct 27, 2014 0.0520 0.0540 0.0540 0.0400 85,570 -0.01(-25.93%)
Oct 24, 2014 0.0540 0.0540 0.0540 0.0540 600 -0.00(-3.57%)
Oct 23, 2014 0.0542 0.0560 0.0540 0.0560 57,665 +0.00(+3.32%)
Oct 22, 2014 0.0520 0.0542 0.0520 0.0542 10,900 +0.00(+8.40%)
Oct 21, 2014 0.0543 0.0543 0.0351 0.0500 6,285 -0.00(-6.54%)
Oct 20, 2014 0.0500 0.0543 0.0478 0.0535 59,708 -0.00(-1.47%)
Oct 17, 2014 0.0543 0.0543 0.0543 0.0543 300 +0.01(+18.04%)
Oct 14, 2014 0.0422 0.0460 0.0422 0.0460 31,000 +0.01(+18.86%)
Oct 13, 2014 0.0510 0.0387 0.0387 69,145 -0.01(-13.81%)
Oct 10, 2014 0.0450 0.0450 0.0301 0.0449 260,455 -0.01(-13.65%)
Oct 09, 2014 0.0549 0.0550 0.0520 150,500 -0.00(-5.45%)
Oct 08, 2014 0.0600 0.0600 0.0550 0.0550 82,600 -0.00(-8.33%)
Oct 07, 2014 0.0600 0.0600 0.0590 0.0600 21,660 +0.00(+0.00%)
Oct 06, 2014 0.0590 0.0600 0.0590 0.0600 11,500 +0.00(+1.69%)
Oct 03, 2014 0.0500 0.0590 0.0497 0.0590 374,300 +0.01(+23.69%)
Oct 02, 2014 0.0420 0.0479 0.0420 0.0477 215,374 +0.01(+16.06%)
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.