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 31, 2017 0.0071 0.0073 0.0071 0.0071 30,000 -0.00(-21.98%)
May 30, 2017 0.0072 0.0091 0.0070 0.0091 258,200 +0.00(+24.66%)
May 26, 2017 0.0095 0.0095 0.0073 0.0073 32,412 +0.00(+4.29%)
May 25, 2017 0.0082 0.0094 0.0070 0.0070 77,800 -0.00(-6.67%)
May 24, 2017 0.0081 0.0081 0.0075 0.0075 228,239 -0.00(-25.00%)
May 23, 2017 0.0085 0.0100 0.0080 0.0100 200,000 +0.00(+17.65%)
May 22, 2017 0.0085 0.0086 0.0085 0.0085 26,222 -0.00(-10.53%)
May 19, 2017 0.0080 0.0095 0.0080 0.0095 15,386 -0.00(-20.83%)
May 18, 2017 0.0100 0.0120 0.0080 0.0120 160,122 +0.00(+20.00%)
May 17, 2017 0.0100 0.0130 0.0080 0.0100 152,578 +0.00(+11.11%)
May 16, 2017 0.0141 0.0141 0.0090 0.0090 329,129 -0.01(-36.62%)
May 15, 2017 0.0100 0.0142 0.0100 0.0142 5,500 +0.00(+29.09%)
May 12, 2017 0.0127 0.0127 0.0100 0.0110 161,790 -0.00(-1.79%)
May 11, 2017 0.0112 0.0112 0.0112 0.0112 10,000 -0.00(-1.32%)
May 10, 2017 0.0112 0.0115 0.0112 0.0114 88,047 +0.00(+1.34%)
May 09, 2017 0.0112 0.0112 0.0112 0.0112 761 -0.00(-2.61%)
May 08, 2017 0.0111 0.0148 0.0111 0.0115 157,562 -0.00(-20.14%)
May 05, 2017 0.0135 0.0144 0.0110 0.0144 64,459 +0.00(+16.13%)
May 04, 2017 0.0129 0.0129 0.0120 0.0124 175,557 -0.00(-4.62%)
May 03, 2017 0.0165 0.0165 0.0130 0.0130 71,150 +0.00(+8.33%)
May 02, 2017 0.0149 0.0149 0.0100 0.0120 66,000 -0.00(-19.32%)
May 01, 2017 0.0135 0.0149 0.0134 0.0149 23,500 +0.00(+10.99%)
Apr 28, 2017 0.0134 0.0140 0.0134 0.0134 92,617 +0.00(+0.00%)
Apr 27, 2017 0.0149 0.0149 0.0134 0.0134 264,300 -0.00(-4.29%)
Apr 26, 2017 0.0140 0.0140 0.0140 0.0140 30,000 +0.00(+6.06%)
Apr 25, 2017 0.0131 0.0132 0.0131 0.0132 34,367 -0.00(-12.00%)
Apr 24, 2017 0.0182 0.0182 0.0135 0.0150 113,620 -0.00(-16.67%)
Apr 21, 2017 0.0174 0.0180 0.0145 0.0180 82,530 +0.00(+24.14%)
Apr 20, 2017 0.0157 0.0157 0.0139 0.0145 45,849 +0.00(+2.84%)
Apr 19, 2017 0.0140 0.0141 0.0140 0.0141 46,100 -0.00(-0.70%)
Apr 18, 2017 0.0137 0.0185 0.0137 0.0142 76,080 -0.00(-14.46%)
Apr 17, 2017 0.0136 0.0166 0.0136 0.0166 67,950 +0.00(+0.61%)
Apr 13, 2017 0.0167 0.0167 0.0136 0.0165 30,500 -0.00(-5.17%)
Apr 12, 2017 0.0175 0.0175 0.0150 0.0174 45,000 -0.00(-2.79%)
Apr 11, 2017 0.0165 0.0179 0.0156 0.0179 84,636 +0.00(+11.87%)
Apr 10, 2017 0.0132 0.0179 0.0132 0.0160 98,053 +0.00(+15.11%)
Apr 07, 2017 0.0162 0.0162 0.0137 0.0139 77,099 -0.00(-11.43%)
Apr 06, 2017 0.0163 0.0163 0.0137 0.0157 71,734 +0.00(+3.93%)
Apr 05, 2017 0.0167 0.0167 0.0135 0.0151 531,079 -0.00(-3.50%)
Apr 04, 2017 0.0179 0.0179 0.0150 0.0156 662,881 +0.00(+0.32%)
Apr 03, 2017 0.0155 0.0177 0.0150 0.0156 246,991 -0.00(-4.01%)
Mar 31, 2017 0.0193 0.0200 0.0145 0.0163 93,567 +0.00(+15.66%)
Mar 30, 2017 0.0165 0.0197 0.0140 0.0140 117,800 +0.00(+0.36%)
Mar 29, 2017 0.0140 0.0140 0.0140 0.0140 90,000 +0.00(+0.00%)
Mar 28, 2017 0.0150 0.0150 0.0140 0.0140 26,500 -0.00(-3.45%)
Mar 27, 2017 0.0145 0.0145 0.0142 0.0145 35,350 +0.00(+0.00%)
Mar 24, 2017 0.0150 0.0150 0.0145 0.0145 109,245 -0.00(-3.33%)
Mar 23, 2017 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Mar 22, 2017 0.0150 0.0150 0.0150 0.0150 2,666 +0.00(+0.00%)
Mar 21, 2017 0.0169 0.0169 0.0147 0.0150 34,800 +0.00(+7.14%)
Mar 20, 2017 0.0156 0.0156 0.0140 0.0140 275,647 -0.00(-10.83%)
Mar 17, 2017 0.0172 0.0172 0.0157 0.0157 53,300 +0.00(+0.00%)
Mar 16, 2017 0.0180 0.0180 0.0157 0.0157 131,000 -0.00(-12.29%)
Mar 15, 2017 0.0156 0.0200 0.0156 0.0179 426,750 +0.00(+11.87%)
Mar 14, 2017 0.0161 0.0179 0.0160 0.0160 174,190 -0.00(-5.88%)
Mar 13, 2017 0.0179 0.0179 0.0158 0.0170 119,400 -0.00(-5.03%)
Mar 10, 2017 0.0150 0.0179 0.0148 0.0179 506,424 +0.00(+20.54%)
Mar 09, 2017 0.0134 0.0153 0.0134 0.0149 464,077 +0.00(+10.82%)
Mar 08, 2017 0.0170 0.0170 0.0130 0.0134 370,974 -0.00(-25.84%)
Mar 07, 2017 0.0175 0.0210 0.0142 0.0181 141,164 +0.00(+14.37%)
Mar 06, 2017 0.0127 0.0158 0.0127 0.0158 121,800 +0.00(+19.70%)
Mar 03, 2017 0.0150 0.0175 0.0132 0.0132 530,524 -0.00(-12.00%)
Mar 02, 2017 0.0160 0.0160 0.0140 0.0150 383,147 -0.00(-6.54%)
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.