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

Alternet Systems Inc (OP: ALYI )

0.0014 -0.0003 (-17.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Feb 29, 2016 0.0188 0.0188 0.0188 0.0188 10,500 +0.00(+0.00%)
Feb 26, 2016 0.0100 0.0188 0.0100 0.0188 40,000 +0.01(+88.00%)
Feb 25, 2016 0.0115 0.0115 0.0100 0.0100 162,769 -0.00(-16.67%)
Feb 24, 2016 0.0131 0.0131 0.0120 0.0120 30,000 -0.00(-9.09%)
Feb 18, 2016 0.0132 0.0132 0.0132 0 +0.00(+1.54%)
Feb 17, 2016 0.0130 0.0150 0.0130 0.0130 130,000 +0.00(+0.00%)
Feb 10, 2016 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Feb 09, 2016 0.0126 0.0150 0.0110 0.0130 35,200 +0.00(+18.18%)
Feb 08, 2016 0.0111 0.0150 0.0110 0.0110 64,100 -0.00(-0.90%)
Feb 05, 2016 0.0160 0.0160 0.0111 0.0111 66,470 -0.01(-36.57%)
Feb 04, 2016 0.0195 0.0200 0.0175 0.0175 3,200 +0.00(+2.94%)
Feb 03, 2016 0.0170 0.0170 0.0170 0.0170 101,827 +0.00(+21.43%)
Feb 02, 2016 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+0.00%)
Jan 29, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 28, 2016 0.0150 0.0180 0.0110 0.0140 164,704 -0.00(-6.67%)
Jan 25, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 22, 2016 0.0150 0.0150 0.0150 0.0150 100 +0.00(+25.00%)
Jan 21, 2016 0.0149 0.0149 0.0120 0.0120 70,000 -0.00(-19.46%)
Jan 19, 2016 0.0149 0.0149 0.0149 0 +0.00(+46.08%)
Jan 15, 2016 0.0102 0.0102 0.0102 0 -0.01(-39.64%)
Jan 08, 2016 0.0169 0.0169 0.0169 0 +0.01(+65.69%)
Jan 07, 2016 0.0102 0.0156 0.0102 0.0102 30,591 -0.01(-38.55%)
Jan 06, 2016 0.0081 0.0166 0.0081 0.0166 2,600 +0.00(+6.41%)
Jan 05, 2016 0.0156 0.0156 0.0156 0.0156 122,500 +0.00(+0.00%)
Jan 04, 2016 0.0095 0.0156 0.0095 0.0156 310,100 +0.01(+64.21%)
Dec 31, 2015 0.0095 0.0095 0.0095 0 +0.00(+1.06%)
Dec 30, 2015 0.0090 0.0094 0.0060 0.0094 469,897 +0.00(+56.67%)
Dec 29, 2015 0.0070 0.0070 0.0060 0.0060 89,166 -0.00(-40.00%)
Dec 28, 2015 0.0100 0.0100 0.0100 0.0100 200 +0.00(+42.86%)
Dec 24, 2015 0.0070 0.0070 0.0070 0 -0.00(-28.57%)
Dec 23, 2015 0.0100 0.0100 0.0098 0.0098 10,000 -0.00(-33.33%)
Dec 22, 2015 0.0100 0.0147 0.0100 0.0147 18,000 -0.00(-0.68%)
Dec 18, 2015 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Dec 16, 2015 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Dec 15, 2015 0.0148 0.0148 0.0148 0.0148 100 +0.00(+48.00%)
Dec 11, 2015 0.0100 0.0100 0.0100 0 -0.00(-25.93%)
Dec 10, 2015 0.0120 0.0135 0.0120 0.0135 670,000 +0.00(+4.25%)
Dec 09, 2015 0.0158 0.0158 0.0129 0.0129 20,000 -0.01(-31.12%)
Dec 07, 2015 0.0188 0.0188 0.0188 0 +0.00(+25.33%)
Dec 04, 2015 0.0149 0.0190 0.0144 0.0150 552,938 -0.00(-21.05%)
Dec 02, 2015 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
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.