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

Alternet Systems Inc (OP: ALYI )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Dec 30, 2022 0.0007 0.0008 0.0006 0.0008 25,100,188 +0.00(+14.29%)
Dec 29, 2022 0.0007 0.0009 0.0007 0.0007 12,029,994 +0.00(+0.00%)
Dec 28, 2022 0.0007 0.0009 0.0007 0.0007 19,507,346 -0.00(-12.50%)
Dec 27, 2022 0.0008 0.0010 0.0008 0.0008 20,577,342 -0.00(-11.11%)
Dec 23, 2022 0.0010 0.0010 0.0008 0.0009 5,262,896 +0.00(+0.00%)
Dec 22, 2022 0.0009 0.0010 0.0008 0.0009 11,070,737 -0.00(-10.00%)
Dec 21, 2022 0.0009 0.0010 0.0008 0.0010 11,018,289 +0.00(+11.11%)
Dec 20, 2022 0.0009 0.0010 0.0009 0.0009 5,157,689 -0.00(-10.00%)
Dec 19, 2022 0.0009 0.0010 0.0008 0.0010 10,051,624 +0.00(+0.00%)
Dec 16, 2022 0.0009 0.0010 0.0009 0.0010 7,885,018 +0.00(+11.11%)
Dec 15, 2022 0.0009 0.0010 0.0009 0.0009 8,080,921 -0.00(-10.00%)
Dec 14, 2022 0.0009 0.0010 0.0009 0.0010 6,225,667 +0.00(+11.11%)
Dec 13, 2022 0.0009 0.0011 0.0008 0.0009 16,932,022 +0.00(+0.00%)
Dec 12, 2022 0.0010 0.0010 0.0009 0.0009 20,519,960 -0.00(-10.00%)
Dec 09, 2022 0.0012 0.0014 0.0010 0.0010 51,976,260 -0.00(-16.67%)
Dec 08, 2022 0.0015 0.0015 0.0012 0.0012 11,345,170 -0.00(-20.00%)
Dec 07, 2022 0.0015 0.0016 0.0014 0.0015 6,793,644 +0.00(+0.00%)
Dec 06, 2022 0.0015 0.0017 0.0015 0.0015 3,369,804 -0.00(-6.25%)
Dec 05, 2022 0.0015 0.0017 0.0015 0.0016 2,136,772 +0.00(+0.00%)
Dec 02, 2022 0.0016 0.0017 0.0015 0.0016 4,353,131 +0.00(+0.00%)
Dec 01, 2022 0.0016 0.0018 0.0015 0.0016 31,284,626 -0.00(-11.11%)
Nov 30, 2022 0.0016 0.0018 0.0015 0.0018 7,347,530 +0.00(+5.88%)
Nov 29, 2022 0.0017 0.0017 0.0015 0.0017 4,863,866 +0.00(+0.00%)
Nov 28, 2022 0.0015 0.0017 0.0015 0.0017 4,791,904 +0.00(+6.25%)
Nov 25, 2022 0.0016 0.0016 0.0015 0.0016 5,758,530 +0.00(+0.00%)
Nov 23, 2022 0.0015 0.0016 0.0015 0.0016 4,907,109 +0.00(+6.67%)
Nov 22, 2022 0.0015 0.0016 0.0015 0.0015 5,772,588 -0.00(-6.25%)
Nov 21, 2022 0.0017 0.0017 0.0015 0.0016 18,008,028 -0.00(-5.88%)
Nov 18, 2022 0.0018 0.0019 0.0016 0.0017 10,914,417 -0.00(-5.56%)
Nov 17, 2022 0.0020 0.0021 0.0018 0.0018 8,577,584 -0.00(-14.29%)
Nov 16, 2022 0.0021 0.0022 0.0020 0.0021 3,412,176 -0.00(-4.55%)
Nov 15, 2022 0.0022 0.0022 0.0020 0.0022 9,541,403 +0.00(+4.76%)
Nov 14, 2022 0.0023 0.0023 0.0020 0.0021 7,111,518 -0.00(-8.70%)
Nov 11, 2022 0.0021 0.0024 0.0021 0.0023 8,367,403 +0.00(+4.55%)
Nov 10, 2022 0.0022 0.0022 0.0020 0.0022 4,696,540 +0.00(+4.76%)
Nov 09, 2022 0.0020 0.0021 0.0020 0.0021 5,889,689 +0.00(+5.00%)
Nov 08, 2022 0.0022 0.0023 0.0020 0.0020 4,701,541 -0.00(-9.09%)
Nov 07, 2022 0.0020 0.0022 0.0020 0.0022 3,974,311 +0.00(+4.76%)
Nov 04, 2022 0.0022 0.0023 0.0020 0.0021 5,832,154 -0.00(-4.55%)
Nov 03, 2022 0.0020 0.0022 0.0020 0.0022 2,137,856 +0.00(+4.76%)
Nov 02, 2022 0.0021 0.0022 0.0020 0.0021 7,686,652 -0.00(-4.55%)
Nov 01, 2022 0.0021 0.0022 0.0020 0.0022 4,858,738 +0.00(+4.76%)
Oct 31, 2022 0.0022 0.0024 0.0020 0.0021 21,292,578 -0.00(-8.70%)
Oct 28, 2022 0.0022 0.0023 0.0021 0.0023 4,382,974 +0.00(+0.00%)
Oct 27, 2022 0.0023 0.0023 0.0022 0.0023 2,040,069 +0.00(+0.00%)
Oct 26, 2022 0.0021 0.0023 0.0021 0.0023 3,812,101 +0.00(+4.55%)
Oct 25, 2022 0.0021 0.0023 0.0021 0.0022 3,846,950 +0.00(+0.00%)
Oct 24, 2022 0.0022 0.0023 0.0021 0.0022 6,213,776 -0.00(-4.35%)
Oct 21, 2022 0.0022 0.0024 0.0021 0.0023 3,336,039 +0.00(+4.55%)
Oct 20, 2022 0.0021 0.0022 0.0021 0.0022 3,604,958 +0.00(+0.00%)
Oct 19, 2022 0.0021 0.0023 0.0021 0.0022 7,257,447 +0.00(+0.00%)
Oct 18, 2022 0.0021 0.0024 0.0021 0.0022 3,762,777 +0.00(+0.00%)
Oct 17, 2022 0.0021 0.0025 0.0021 0.0022 1,970,607 +0.00(+0.00%)
Oct 14, 2022 0.0022 0.0023 0.0021 0.0022 985,280 +0.00(+0.00%)
Oct 13, 2022 0.0023 0.0023 0.0020 0.0022 3,721,043 +0.00(+0.00%)
Oct 12, 2022 0.0022 0.0024 0.0021 0.0022 4,915,278 +0.00(+0.00%)
Oct 11, 2022 0.0022 0.0023 0.0020 0.0022 8,137,850 -0.00(-4.35%)
Oct 10, 2022 0.0022 0.0023 0.0022 0.0023 3,083,777 +0.00(+0.00%)
Oct 07, 2022 0.0023 0.0025 0.0022 0.0023 7,346,186 -0.00(-4.17%)
Oct 06, 2022 0.0023 0.0025 0.0022 0.0024 3,574,890 +0.00(+0.00%)
Oct 05, 2022 0.0025 0.0026 0.0022 0.0024 6,171,429 -0.00(-7.69%)
Oct 04, 2022 0.0024 0.0026 0.0023 0.0026 3,337,353 +0.00(+4.00%)
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.