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

Alternet Systems Inc (OP: ALYI )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 28, 2018 0.0082 0.0083 0.0075 0.0080 638,500 -0.00(-3.61%)
Sep 27, 2018 0.0086 0.0086 0.0080 0.0083 804,500 +0.00(+1.22%)
Sep 26, 2018 0.0086 0.0087 0.0081 0.0082 1,103,867 -0.00(-5.75%)
Sep 25, 2018 0.0087 0.0087 0.0081 0.0087 3,209,867 +0.00(+2.35%)
Sep 24, 2018 0.0087 0.0087 0.0081 0.0085 944,168 +0.00(+0.00%)
Sep 21, 2018 0.0086 0.0093 0.0083 0.0085 2,566,700 -0.00(-5.56%)
Sep 20, 2018 0.0095 0.0095 0.0085 0.0090 1,028,523 -0.00(-2.17%)
Sep 19, 2018 0.0100 0.0100 0.0085 0.0092 3,024,591 -0.00(-5.15%)
Sep 18, 2018 0.0089 0.0100 0.0082 0.0097 5,602,669 +0.00(+14.12%)
Sep 17, 2018 0.0090 0.0090 0.0081 0.0085 784,622 -0.00(-2.30%)
Sep 14, 2018 0.0090 0.0100 0.0080 0.0087 1,672,300 -0.00(-15.53%)
Sep 13, 2018 0.0092 0.0103 0.0083 0.0103 2,415,595 +0.00(+10.75%)
Sep 12, 2018 0.0088 0.0105 0.0088 0.0093 2,263,402 -0.00(-3.12%)
Sep 11, 2018 0.0125 0.0125 0.0088 0.0096 4,420,319 -0.00(-8.57%)
Sep 10, 2018 0.0093 0.0116 0.0093 0.0105 3,595,279 +0.00(+14.13%)
Sep 07, 2018 0.0093 0.0135 0.0092 0.0092 9,714,300 +0.00(+6.98%)
Sep 06, 2018 0.0097 0.0099 0.0084 0.0086 105,900 -0.00(-9.47%)
Sep 05, 2018 0.0095 0.0099 0.0090 0.0095 483,348 +0.00(+3.26%)
Sep 04, 2018 0.0085 0.0098 0.0085 0.0092 2,555,920 +0.00(+8.24%)
Aug 31, 2018 0.0085 0.0085 0.0085 0 +0.00(+3.66%)
Aug 30, 2018 0.0070 0.0090 0.0070 0.0082 170,172 -0.00(-2.38%)
Aug 29, 2018 0.0099 0.0099 0.0071 0.0084 2,046,205 -0.00(-15.15%)
Aug 28, 2018 0.0092 0.0100 0.0082 0.0099 188,533 +0.00(+2.06%)
Aug 27, 2018 0.0092 0.0100 0.0089 0.0097 398,167 +0.00(+8.99%)
Aug 24, 2018 0.0088 0.0092 0.0080 0.0089 147,500 -0.00(-1.11%)
Aug 23, 2018 0.0082 0.0090 0.0063 0.0090 420,928 -0.00(-9.09%)
Aug 22, 2018 0.0099 0.0100 0.0088 0.0099 184,000 +0.00(+19.28%)
Aug 21, 2018 0.0096 0.0096 0.0080 0.0083 1,313,808 -0.00(-12.63%)
Aug 20, 2018 0.0091 0.0096 0.0091 0.0095 152,450 -0.00(-4.04%)
Aug 17, 2018 0.0100 0.0103 0.0092 0.0099 445,000 -0.00(-1.00%)
Aug 16, 2018 0.0129 0.0129 0.0100 0.0100 588,960 -0.00(-8.26%)
Aug 15, 2018 0.0100 0.0109 0.0100 0.0109 47,500 +0.00(+9.00%)
Aug 14, 2018 0.0100 0.0105 0.0100 0.0100 131,575 -0.00(-8.26%)
Aug 13, 2018 0.0100 0.0110 0.0100 0.0109 196,300 -0.00(-0.91%)
Aug 10, 2018 0.0114 0.0129 0.0105 0.0110 428,100 +0.00(+2.80%)
Aug 09, 2018 0.0115 0.0115 0.0094 0.0107 373,050 -0.00(-8.55%)
Aug 08, 2018 0.0110 0.0122 0.0110 0.0117 322,569 +0.00(+9.35%)
Aug 07, 2018 0.0111 0.0120 0.0107 0.0107 325,826 -0.00(-10.83%)
Aug 06, 2018 0.0137 0.0137 0.0115 0.0120 609,159 +0.00(+0.84%)
Aug 03, 2018 0.0107 0.0133 0.0107 0.0119 361,200 +0.00(+10.19%)
Aug 02, 2018 0.0110 0.0125 0.0107 0.0108 499,737 -0.00(-0.92%)
Aug 01, 2018 0.0134 0.0134 0.0108 0.0109 277,600 -0.00(-9.17%)
Jul 31, 2018 0.0125 0.0134 0.0120 0.0120 404,488 -0.00(-1.64%)
Jul 30, 2018 0.0110 0.0138 0.0106 0.0122 1,003,338 +0.00(+22.00%)
Jul 27, 2018 0.0095 0.0110 0.0086 0.0100 926,500 +0.00(+16.28%)
Jul 26, 2018 0.0110 0.0110 0.0071 0.0086 2,273,043 -0.00(-13.13%)
Jul 25, 2018 0.0134 0.0134 0.0061 0.0099 1,121,298 -0.00(-10.00%)
Jul 24, 2018 0.0122 0.0100 0.0110 658,063 -0.00(-9.84%)
Jul 23, 2018 0.0109 0.0122 0.0100 0.0122 348,945 +0.00(+21.39%)
Jul 20, 2018 0.0099 0.0110 0.0099 0.0100 358,319 -0.00(-2.43%)
Jul 19, 2018 0.0110 0.0110 0.0103 0.0103 545,291 -0.00(-6.36%)
Jul 18, 2018 0.0110 0.0121 0.0107 0.0110 629,082 +0.00(+0.00%)
Jul 17, 2018 0.0110 0.0110 0.0106 0.0110 410,811 +0.00(+0.00%)
Jul 16, 2018 0.0122 0.0122 0.0110 0.0110 282,075 +0.00(+3.77%)
Jul 13, 2018 0.0115 0.0129 0.0106 0.0106 729,441 -0.00(-7.83%)
Jul 12, 2018 0.0125 0.0140 0.0113 0.0115 856,036 -0.00(-8.00%)
Jul 11, 2018 0.0130 0.0140 0.0112 0.0125 701,772 +0.00(+0.81%)
Jul 10, 2018 0.0120 0.0140 0.0120 0.0124 1,093,268 +0.00(+9.73%)
Jul 09, 2018 0.0123 0.0138 0.0098 0.0113 1,921,338 -0.00(-13.08%)
Jul 06, 2018 0.0140 0.0180 0.0125 0.0130 736,630 -0.00(-6.47%)
Jul 05, 2018 0.0185 0.0186 0.0125 0.0139 1,574,169 -0.00(-9.15%)
Jul 03, 2018 0.0153 0.0153 0.0153 0 -0.00(-10.00%)
Jul 02, 2018 0.0171 0.0171 0.0153 0.0170 650,619 +0.00(+11.84%)
Jun 29, 2018 0.0157 0.0190 0.0150 0.0152 612,787 +0.00(+7.04%)
Jun 28, 2018 0.0189 0.0189 0.0142 0.0142 1,574,000 -0.00(-20.67%)
Jun 27, 2018 0.0194 0.0194 0.0153 0.0179 519,853 -0.00(-2.72%)
Jun 26, 2018 0.0167 0.0194 0.0163 0.0184 58,213 +0.00(+12.88%)
Jun 25, 2018 0.0169 0.0170 0.0160 0.0163 122,420 +0.00(+1.87%)
Jun 22, 2018 0.0169 0.0169 0.0152 0.0160 510,500 -0.00(-5.33%)
Jun 21, 2018 0.0176 0.0209 0.0155 0.0169 695,725 -0.00(-19.52%)
Jun 20, 2018 0.0175 0.0210 0.0175 0.0210 491,373 +0.00(+10.53%)
Jun 19, 2018 0.0179 0.0199 0.0160 0.0190 407,663 +0.00(+0.00%)
Jun 18, 2018 0.0220 0.0220 0.0171 0.0190 432,133 -0.00(-2.56%)
Jun 15, 2018 0.0201 0.0160 0.0195 1,151,827 -0.00(-2.99%)
Jun 14, 2018 0.0215 0.0230 0.0201 0.0201 347,609 -0.00(-6.51%)
Jun 13, 2018 0.0220 0.0240 0.0215 0.0215 475,816 -0.00(-1.83%)
Jun 12, 2018 0.0215 0.0243 0.0215 0.0219 576,675 +0.00(+1.86%)
Jun 11, 2018 0.0176 0.0250 0.0176 0.0215 152,395 -0.00(-1.83%)
Jun 08, 2018 0.0196 0.0251 0.0195 0.0219 862,143 +0.00(+12.42%)
Jun 07, 2018 0.0176 0.0260 0.0176 0.0195 339,696 -0.00(-7.24%)
Jun 06, 2018 0.0195 0.0230 0.0195 0.0210 667,039 -0.00(-1.13%)
Jun 05, 2018 0.0220 0.0230 0.0201 0.0212 489,959 -0.00(-4.32%)
Jun 04, 2018 0.0260 0.0264 0.0200 0.0222 521,948 -0.00(-11.20%)
Jun 01, 2018 0.0232 0.0250 0.0215 0.0250 708,731 +0.00(+0.00%)
May 31, 2018 0.0264 0.0264 0.0238 0.0250 498,702 -0.00(-5.30%)
May 30, 2018 0.0260 0.0264 0.0250 0.0264 328,544 +0.00(+1.54%)
May 29, 2018 0.0279 0.0280 0.0245 0.0260 426,225 -0.00(-3.70%)
May 25, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 24, 2018 0.0275 0.0275 0.0250 0.0270 505,003 +0.00(+0.82%)
May 23, 2018 0.0264 0.0270 0.0250 0.0268 353,649 +0.00(+4.65%)
May 22, 2018 0.0255 0.0260 0.0255 0.0256 647,778 -0.00(-1.58%)
May 21, 2018 0.0270 0.0270 0.0241 0.0260 327,737 +0.00(+1.56%)
May 18, 2018 0.0275 0.0279 0.0256 0.0256 403,354 -0.00(-3.40%)
May 17, 2018 0.0275 0.0275 0.0260 0.0265 2,490,213 +0.00(+1.92%)
May 16, 2018 0.0268 0.0280 0.0256 0.0260 939,922 -0.00(-3.70%)
May 15, 2018 0.0310 0.0310 0.0270 0.0270 851,512 -0.00(-10.00%)
May 14, 2018 0.0256 0.0309 0.0256 0.0300 1,686,264 +0.00(+17.65%)
May 11, 2018 0.0240 0.0310 0.0240 0.0255 641,532 -0.00(-9.89%)
May 10, 2018 0.0300 0.0300 0.0190 0.0283 1,146,686 -0.00(-0.70%)
May 09, 2018 0.0300 0.0300 0.0230 0.0285 1,645,923 -0.00(-2.80%)
May 08, 2018 0.0220 0.0295 0.0201 0.0293 1,882,626 +0.01(+37.65%)
May 07, 2018 0.0193 0.0220 0.0181 0.0213 867,476 +0.00(+12.11%)
May 04, 2018 0.0190 0.0230 0.0170 0.0190 2,750,033 +0.00(+11.76%)
May 03, 2018 0.0143 0.0170 0.0143 0.0170 1,604,208 +0.00(+13.71%)
May 02, 2018 0.0140 0.0170 0.0140 0.0149 83,150 -0.00(-8.06%)
May 01, 2018 0.0180 0.0194 0.0150 0.0163 890,052 -0.00(-3.79%)
Apr 30, 2018 0.0178 0.0195 0.0169 0.0169 648,713 -0.00(-5.06%)
Apr 27, 2018 0.0178 0.0178 0.0174 0.0178 667,059 +0.00(+0.45%)
Apr 26, 2018 0.0173 0.0178 0.0168 0.0177 104,757 +0.00(+4.24%)
Apr 25, 2018 0.0180 0.0190 0.0170 0.0170 495,286 -0.00(-5.56%)
Apr 24, 2018 0.0160 0.0180 0.0160 0.0180 551,641 +0.00(+12.50%)
Apr 23, 2018 0.0169 0.0180 0.0160 0.0160 290,400 -0.00(-5.33%)
Apr 20, 2018 0.0165 0.0169 0.0138 0.0169 222,581 +0.00(+2.42%)
Apr 19, 2018 0.0135 0.0165 0.0135 0.0165 274,445 +0.00(+11.11%)
Apr 18, 2018 0.0120 0.0150 0.0120 0.0149 507,176 +0.00(+7.22%)
Apr 17, 2018 0.0140 0.0143 0.0121 0.0138 517,225 +0.00(+6.54%)
Apr 13, 2018 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
Apr 12, 2018 0.0134 0.0138 0.0120 0.0138 57,020 -0.00(-0.72%)
Apr 11, 2018 0.0121 0.0139 0.0121 0.0139 95,035 +0.00(+6.92%)
Apr 10, 2018 0.0129 0.0140 0.0120 0.0130 120,407 +0.00(+4.00%)
Apr 09, 2018 0.0101 0.0125 0.0101 0.0125 89,030 -0.00(-10.07%)
Apr 06, 2018 0.0160 0.0160 0.0100 0.0139 817,235 -0.00(-6.71%)
Apr 05, 2018 0.0150 0.0150 0.0138 0.0149 112,480 -0.00(-0.67%)
Apr 04, 2018 0.0140 0.0150 0.0140 0.0150 177,921 +0.00(+7.91%)
Apr 03, 2018 0.0135 0.0140 0.0135 0.0139 40,042 +0.00(+2.96%)
Apr 02, 2018 0.0140 0.0140 0.0135 0.0135 74,813 +0.00(+0.00%)
Mar 29, 2018 0.0135 0.0135 0.0135 0 -0.00(-4.93%)
Mar 28, 2018 0.0140 0.0150 0.0140 0.0142 118,200 +0.00(+1.43%)
Mar 27, 2018 0.0135 0.0150 0.0135 0.0140 228,330 +0.00(+6.06%)
Mar 26, 2018 0.0161 0.0171 0.0130 0.0132 584,530 -0.00(-13.73%)
Mar 23, 2018 0.0153 0.0153 0.0153 0.0153 16,308 -0.00(-14.53%)
Mar 22, 2018 0.0179 0.0179 0.0154 0.0179 50,250 +0.00(+7.90%)
Mar 21, 2018 0.0131 0.0180 0.0131 0.0166 87,094 +0.00(+14.41%)
Mar 20, 2018 0.0180 0.0180 0.0145 0.0145 282,837 -0.00(-8.81%)
Mar 19, 2018 0.0159 0.0194 0.0145 0.0159 568,759 +0.00(+6.00%)
Mar 16, 2018 0.0130 0.0159 0.0130 0.0150 162,848 +0.00(+8.38%)
Mar 15, 2018 0.0135 0.0140 0.0135 0.0138 12,475 -0.00(-1.14%)
Mar 14, 2018 0.0130 0.0140 0.0130 0.0140 128,420 +0.00(+7.69%)
Mar 13, 2018 0.0140 0.0140 0.0130 0.0130 281,647 -0.00(-0.76%)
Mar 12, 2018 0.0131 0.0150 0.0130 0.0131 386,343 -0.00(-15.76%)
Mar 09, 2018 0.0131 0.0170 0.0131 0.0155 162,000 -0.00(-8.53%)
Mar 08, 2018 0.0150 0.0170 0.0150 0.0170 131,800 +0.00(+13.33%)
Mar 07, 2018 0.0170 0.0170 0.0150 0.0150 1,531,308 -0.00(-6.25%)
Mar 06, 2018 0.0160 0.0179 0.0158 0.0160 640,869 -0.00(-11.11%)
Mar 05, 2018 0.0162 0.0180 0.0149 0.0180 740,840 +0.00(+0.00%)
Mar 02, 2018 0.0152 0.0189 0.0151 0.0180 378,858 -0.00(-4.76%)
Mar 01, 2018 0.0189 0.0189 0.0163 0.0189 151,399 -0.00(-0.53%)
Feb 28, 2018 0.0275 0.0275 0.0162 0.0190 253,595 +0.00(+14.80%)
Feb 27, 2018 0.0171 0.0181 0.0155 0.0165 110,451 -0.00(-3.22%)
Feb 26, 2018 0.0190 0.0200 0.0171 0.0171 106,190 -0.00(-5.00%)
Feb 23, 2018 0.0156 0.0190 0.0155 0.0180 688,874 +0.00(+0.28%)
Feb 22, 2018 0.0186 0.0192 0.0175 0.0180 578,743 +0.00(+4.97%)
Feb 21, 2018 0.0199 0.0199 0.0161 0.0171 100,056 -0.00(-10.47%)
Feb 20, 2018 0.0192 0.0199 0.0165 0.0191 705,467 +0.00(+3.24%)
Feb 16, 2018 0.0185 0.0185 0.0185 0 +0.00(+2.21%)
Feb 15, 2018 0.0194 0.0195 0.0171 0.0181 599,500 -0.00(-7.18%)
Feb 14, 2018 0.0200 0.0210 0.0180 0.0195 964,426 +0.00(+1.30%)
Feb 13, 2018 0.0186 0.0204 0.0186 0.0192 77,250 -0.00(-2.28%)
Feb 12, 2018 0.0200 0.0200 0.0181 0.0197 238,150 +0.00(+0.82%)
Feb 09, 2018 0.0186 0.0220 0.0180 0.0195 671,731 +0.00(+5.62%)
Feb 08, 2018 0.0198 0.0200 0.0180 0.0185 511,753 -0.00(-2.63%)
Feb 07, 2018 0.0195 0.0189 0.0190 277,122 +0.00(+1.06%)
Feb 06, 2018 0.0200 0.0225 0.0180 0.0188 516,590 -0.00(-10.48%)
Feb 05, 2018 0.0200 0.0220 0.0200 0.0210 354,484 +0.00(+5.00%)
Feb 02, 2018 0.0230 0.0230 0.0200 0.0200 491,547 -0.00(-10.11%)
Feb 01, 2018 0.0212 0.0250 0.0210 0.0222 517,289 -0.00(-3.89%)
Jan 31, 2018 0.0250 0.0250 0.0201 0.0232 491,045 +0.00(+0.65%)
Jan 30, 2018 0.0250 0.0250 0.0229 0.0230 1,110,642 -0.00(-7.63%)
Jan 29, 2018 0.0270 0.0270 0.0220 0.0249 892,944 -0.00(-7.78%)
Jan 26, 2018 0.0260 0.0270 0.0240 0.0270 916,332 +0.00(+12.50%)
Jan 25, 2018 0.0241 0.0255 0.0200 0.0240 1,188,369 +0.00(+8.11%)
Jan 24, 2018 0.0280 0.0280 0.0210 0.0222 1,064,596 -0.00(-11.20%)
Jan 23, 2018 0.0290 0.0300 0.0250 0.0250 1,380,500 -0.00(-10.39%)
Jan 22, 2018 0.0355 0.0370 0.0237 0.0279 3,262,634 -0.01(-17.94%)
Jan 19, 2018 0.0325 0.0380 0.0300 0.0340 2,758,345 +0.01(+17.24%)
Jan 18, 2018 0.0270 0.0300 0.0255 0.0290 1,589,205 +0.00(+13.73%)
Jan 17, 2018 0.0250 0.0270 0.0248 0.0255 1,060,732 +0.00(+2.00%)
Jan 16, 2018 0.0247 0.0250 0.0201 0.0250 1,044,768 +0.00(+6.66%)
Jan 12, 2018 0.0234 0.0234 0.0234 0 +0.00(+7.03%)
Jan 11, 2018 0.0190 0.0219 0.0170 0.0219 748,021 +0.00(+9.50%)
Jan 10, 2018 0.0200 0.0220 0.0164 0.0200 1,055,150 +0.00(+0.00%)
Jan 09, 2018 0.0200 0.0230 0.0200 0.0200 813,123 -0.00(-7.41%)
Jan 08, 2018 0.0230 0.0245 0.0215 0.0216 895,461 -0.00(-11.84%)
Jan 05, 2018 0.0239 0.0245 0.0211 0.0245 643,197 +0.00(+2.94%)
Jan 04, 2018 0.0260 0.0265 0.0200 0.0238 2,519,139 -0.00(-8.46%)
Jan 03, 2018 0.0250 0.0278 0.0230 0.0260 3,021,664 +0.00(+7.22%)
Jan 02, 2018 0.0200 0.0225 0.0188 0.0243 4,398,846 +0.00(+23.09%)
Dec 29, 2017 0.0197 0.0197 0.0197 0 +0.00(+12.58%)
Dec 28, 2017 0.0170 0.0182 0.0170 0.0175 796,869 +0.00(+2.34%)
Dec 27, 2017 0.0182 0.0186 0.0170 0.0171 457,960 -0.00(-6.04%)
Dec 26, 2017 0.0186 0.0186 0.0175 0.0182 231,540 +0.00(+7.06%)
Dec 22, 2017 0.0190 0.0190 0.0170 0.0170 649,332 -0.00(-9.57%)
Dec 21, 2017 0.0188 0.0188 0.0171 0.0188 218,172 +0.00(+0.00%)
Dec 20, 2017 0.0190 0.0190 0.0170 0.0188 946,844 +0.00(+5.03%)
Dec 19, 2017 0.0180 0.0190 0.0175 0.0179 1,088,080 -0.00(-0.56%)
Dec 18, 2017 0.0160 0.0190 0.0160 0.0180 752,126 -0.00(-5.26%)
Dec 15, 2017 0.0178 0.0200 0.0178 0.0190 1,457,477 +0.00(+6.74%)
Dec 14, 2017 0.0210 0.0220 0.0178 0.0178 1,890,319 -0.00(-8.72%)
Dec 13, 2017 0.0205 0.0220 0.0165 0.0195 2,191,131 -0.00(-2.50%)
Dec 12, 2017 0.0140 0.0208 0.0138 0.0200 3,864,726 +0.01(+48.15%)
Dec 11, 2017 0.0140 0.0140 0.0135 0.0135 604,500 -0.00(-3.57%)
Dec 08, 2017 0.0139 0.0140 0.0131 0.0140 626,481 +0.00(+5.26%)
Dec 07, 2017 0.0133 0.0133 0.0127 0.0133 540,000 +0.00(+0.00%)
Dec 06, 2017 0.0158 0.0158 0.0127 0.0133 515,546 -0.00(-5.00%)
Dec 05, 2017 0.0158 0.0158 0.0140 0.0140 526,400 -0.00(-2.10%)
Dec 04, 2017 0.0160 0.0160 0.0140 0.0143 563,718 -0.00(-8.92%)
Dec 01, 2017 0.0160 0.0160 0.0140 0.0157 191,022 +0.00(+0.83%)
Nov 30, 2017 0.0149 0.0160 0.0131 0.0156 501,597 +0.00(+15.33%)
Nov 29, 2017 0.0160 0.0160 0.0135 0.0135 192,709 +0.00(+0.00%)
Nov 28, 2017 0.0160 0.0160 0.0132 0.0135 445,926 -0.00(-12.90%)
Nov 27, 2017 0.0155 0.0160 0.0131 0.0155 799,555 +0.00(+0.00%)
Nov 24, 2017 0.0155 0.0156 0.0149 0.0155 458,261 +0.00(+6.16%)
Nov 22, 2017 0.0160 0.0170 0.0145 0.0146 418,158 -0.00(-14.12%)
Nov 21, 2017 0.0175 0.0175 0.0140 0.0170 1,521,459 +0.00(+0.00%)
Nov 20, 2017 0.0170 0.0190 0.0165 0.0170 1,429,761 +0.00(+0.00%)
Nov 17, 2017 0.0180 0.0181 0.0151 0.0170 3,588,856 -0.00(-5.56%)
Nov 16, 2017 0.0170 0.0325 0.0151 0.0180 9,891,638 +0.00(+7.46%)
Nov 15, 2017 0.0179 0.0185 0.0151 0.0168 648,090 -0.00(-9.46%)
Nov 14, 2017 0.0147 0.0226 0.0143 0.0185 3,243,541 +0.01(+54.17%)
Nov 13, 2017 0.0145 0.0145 0.0110 0.0120 589,828 -0.00(-14.29%)
Nov 10, 2017 0.0170 0.0170 0.0140 0.0140 209,300 -0.00(-12.61%)
Nov 09, 2017 0.0180 0.0180 0.0150 0.0160 527,465 -0.00(-5.76%)
Nov 08, 2017 0.0155 0.0189 0.0155 0.0170 686,645 +0.00(+21.43%)
Nov 07, 2017 0.0115 0.0155 0.0115 0.0140 119,000 +0.00(+20.69%)
Nov 06, 2017 0.0115 0.0140 0.0115 0.0116 125,580 -0.00(-16.55%)
Nov 03, 2017 0.0135 0.0140 0.0111 0.0139 171,982 +0.00(+2.96%)
Nov 02, 2017 0.0132 0.0140 0.0110 0.0135 142,750 -0.00(-12.34%)
Nov 01, 2017 0.0128 0.0154 0.0128 0.0154 52,797 +0.00(+22.07%)
Oct 31, 2017 0.0160 0.0160 0.0120 0.0126 278,845 -0.00(-21.15%)
Oct 30, 2017 0.0166 0.0166 0.0130 0.0160 278,682 +0.00(+2.56%)
Oct 27, 2017 0.0190 0.0190 0.0140 0.0156 383,942 -0.00(-17.89%)
Oct 26, 2017 0.0242 0.0242 0.0150 0.0190 911,689 -0.00(-5.00%)
Oct 25, 2017 0.0185 0.0250 0.0170 0.0200 2,079,107 +0.00(+25.16%)
Oct 24, 2017 0.0150 0.0170 0.0135 0.0160 210,960 +0.00(+6.53%)
Oct 23, 2017 0.0130 0.0165 0.0130 0.0150 216,332 -0.00(-14.29%)
Oct 20, 2017 0.0180 0.0185 0.0170 0.0175 45,654 -0.00(-2.78%)
Oct 19, 2017 0.0150 0.0185 0.0100 0.0180 436,280 +0.00(+9.76%)
Oct 18, 2017 0.0146 0.0215 0.0146 0.0164 590,391 -0.00(-8.38%)
Oct 17, 2017 0.0100 0.0275 0.0100 0.0179 4,765,325 +0.01(+79.00%)
Oct 16, 2017 0.0100 0.0110 0.0077 0.0100 455,547 -0.00(-2.91%)
Oct 13, 2017 0.0149 0.0150 0.0101 0.0103 63,400 -0.00(-20.16%)
Oct 11, 2017 0.0129 0.0129 0.0129 0 -0.00(-7.19%)
Oct 10, 2017 0.0150 0.0150 0.0076 0.0139 80,056 +0.00(+0.00%)
Oct 06, 2017 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Oct 05, 2017 0.0103 0.0144 0.0103 0.0139 360,499 +0.00(+8.59%)
Oct 04, 2017 0.0130 0.0145 0.0111 0.0128 145,750 -0.00(-0.78%)
Oct 03, 2017 0.0129 0.0129 0.0127 0.0129 62,000 +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.