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 (%)
May 30, 2014 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
May 29, 2014 0.0950 0.0950 0.0925 0.0925 194,100 -0.00(-2.63%)
May 27, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 23, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 22, 2014 0.1200 0.1200 0.1100 0.1100 6,951 -0.01(-8.33%)
May 21, 2014 0.1100 0.1200 0.1100 0.1200 15,500 +0.01(+9.09%)
May 20, 2014 0.1200 0.1200 0.1100 0.1100 3,800 -0.01(-8.33%)
May 19, 2014 0.1279 0.1279 0.1199 0.1200 64,582 +0.01(+8.99%)
May 16, 2014 0.1280 0.1280 0.1101 0.1101 16,125 +0.00(+0.09%)
May 15, 2014 0.1000 0.1325 0.1000 0.1100 282,500 +0.00(+0.09%)
May 14, 2014 0.1099 0.1099 0.1099 0.1099 10,000 +0.00(+0.00%)
May 13, 2014 0.1099 0.1099 0.1099 0.1099 1,000 +0.00(+0.00%)
May 12, 2014 0.1339 0.1339 0.1000 0.1099 51,939 +0.02(+28.39%)
May 09, 2014 0.0856 0.0856 0.0856 0.0856 2,000 -0.04(-34.10%)
May 08, 2014 0.1299 0.1299 0.1299 0.1299 425 -0.01(-3.71%)
May 07, 2014 0.1349 0.1349 0.1349 0.1349 1,008 +0.02(+22.64%)
May 06, 2014 0.1350 0.1350 0.1100 0.1100 20,750 -0.03(-18.52%)
May 05, 2014 0.1350 0.1350 0.1350 0.1350 25,308 +0.00(+0.00%)
May 02, 2014 0.1200 0.1380 0.1200 0.1350 48,600 +0.02(+12.50%)
May 01, 2014 0.0980 0.1200 0.0950 0.1200 127,000 +0.04(+45.45%)
Apr 30, 2014 0.0925 0.0925 0.0825 0.0825 107,811 -0.01(-8.44%)
Apr 29, 2014 0.1060 0.1100 0.0901 0.0901 153,000 -0.01(-14.19%)
Apr 25, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 24, 2014 0.1125 0.1125 0.0751 0.0900 71,400 -0.02(-20.35%)
Apr 23, 2014 0.1130 0.1130 0.1130 0.1130 40,000 +0.00(+0.00%)
Apr 22, 2014 0.1200 0.1200 0.1130 0.1130 196,000 +0.00(+0.00%)
Apr 21, 2014 0.1200 0.1200 0.1130 0.1130 155,100 -0.01(-9.60%)
Apr 16, 2014 0.1250 0.1250 0.1250 0 +0.01(+10.62%)
Apr 15, 2014 0.1200 0.1200 0.1130 0.1130 40,000 -0.01(-5.83%)
Apr 14, 2014 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 11, 2014 0.1170 0.1210 0.1170 0.1200 0 +0.00(+2.56%)
Apr 10, 2014 0.1199 0.1199 0.1170 0.1170 43,000 -0.00(-0.09%)
Apr 09, 2014 0.1400 0.1400 0.1171 0.1171 16,250 -0.01(-9.92%)
Apr 08, 2014 0.1200 0.1300 0.1200 0.1300 42,600 +0.01(+10.17%)
Apr 07, 2014 0.1126 0.1180 0.1126 0.1180 2,000 +0.01(+7.18%)
Apr 03, 2014 0.1101 0.1101 0.1101 0 -0.04(-26.60%)
Apr 02, 2014 0.1420 0.1500 0.1420 0.1500 138,900 +0.01(+11.11%)
Apr 01, 2014 0.1100 0.1390 0.1100 0.1350 108,825 -0.01(-10.00%)
Mar 31, 2014 0.1279 0.1500 0.1275 0.1500 119,229 +0.03(+27.12%)
Mar 28, 2014 0.1180 0.1180 0.1180 0.1180 0 -0.00(-1.58%)
Mar 27, 2014 0.1199 0.1199 0.1199 0.1199 15,000 +0.00(+0.00%)
Mar 26, 2014 0.1151 0.1199 0.1100 0.1199 12,200 -0.00(-2.52%)
Mar 25, 2014 0.1230 0.1230 0.1230 0.1230 7,400 -0.02(-12.08%)
Mar 24, 2014 0.1199 0.1399 0.1075 0.1399 60,388 +0.02(+14.20%)
Mar 21, 2014 0.1225 0.1225 0.1225 0.1225 0 +0.00(+2.08%)
Mar 20, 2014 0.1050 0.1200 0.1018 0.1200 252,049 +0.01(+14.29%)
Mar 19, 2014 0.1100 0.1200 0.1000 0.1050 81,150 -0.01(-4.55%)
Mar 18, 2014 0.1250 0.1250 0.1100 0.1100 152,000 -0.02(-15.38%)
Mar 17, 2014 0.1105 0.1350 0.1105 0.1300 99,300 +0.00(+0.00%)
Mar 14, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Mar 13, 2014 0.1400 0.1400 0.1280 0.1280 164,057 -0.01(-8.57%)
Mar 12, 2014 0.1301 0.1400 0.1301 0.1400 161,676 +0.01(+3.70%)
Mar 11, 2014 0.1400 0.1400 0.1350 0.1350 106,592 +0.00(+0.00%)
Mar 10, 2014 0.1488 0.1500 0.1301 0.1350 237,292 -0.01(-6.25%)
Mar 07, 2014 0.1550 0.1550 0.1440 0.1440 0 -0.01(-4.00%)
Mar 06, 2014 0.1600 0.1600 0.1500 0.1500 411,254 -0.01(-6.25%)
Mar 05, 2014 0.1500 0.1605 0.1450 0.1600 369,373 +0.01(+6.67%)
Mar 04, 2014 0.1500 0.1550 0.1450 0.1500 249,675 +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.