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 (%)
Jul 30, 2012 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 27, 2012 0.1500 0.1500 0.1300 0.1300 99,400 +0.00(+3.17%)
Jul 26, 2012 0.1700 0.1700 0.1250 0.1260 103,000 -0.04(-25.88%)
Jul 25, 2012 0.1430 0.1700 0.1430 0.1700 15,987 +0.00(+0.00%)
Jul 24, 2012 0.1700 0.1700 0.1700 0.1700 12,800 +0.02(+13.33%)
Jul 20, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 19, 2012 0.1600 0.1600 0.1500 0.1600 63,655 +0.00(+0.00%)
Jul 18, 2012 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Jul 17, 2012 0.1650 0.1650 0.1550 0.1600 55,000 -0.01(-3.03%)
Jul 16, 2012 0.1650 0.1650 0.1650 0.1650 10,000 -0.02(-13.16%)
Jul 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 11, 2012 0.1900 0.1900 0.1900 0.1900 10,408 +0.04(+22.58%)
Jul 10, 2012 0.1800 0.2400 0.1550 0.1550 278,400 +0.01(+3.33%)
Jul 09, 2012 0.1450 0.1500 0.1450 0.1500 136,070 +0.01(+3.45%)
Jul 06, 2012 0.1450 0.1450 0.1420 0.1450 16,600 +0.00(+0.00%)
Jul 05, 2012 0.1400 0.1500 0.1300 0.1450 483,703 +0.01(+11.54%)
Jul 03, 2012 0.1350 0.1350 0.1300 0.1300 52,003 -0.01(-3.70%)
Jul 02, 2012 0.1150 0.1350 0.1150 0.1350 3,170 +0.01(+3.85%)
Jun 30, 2012 0.1300 0.1300 0.1300 0.1300 42,000 +0.00(+0.00%)
Jun 29, 2012 0.1300 0.1300 0.1300 0.1300 42,000 +0.00(+0.00%)
Jun 27, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2012 0.1400 0.1400 0.1300 0.1300 135,500 -0.01(-7.14%)
Jun 25, 2012 0.1500 0.1500 0.1330 0.1400 149,000 -0.00(-3.45%)
Jun 20, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 19, 2012 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Jun 18, 2012 0.1450 0.1450 0.1450 0.1450 200 -0.01(-3.33%)
Jun 15, 2012 0.1300 0.1500 0.1300 0.1500 5,900 +0.00(+0.00%)
Jun 14, 2012 0.1550 0.1550 0.1400 0.1500 37,500 +0.01(+7.14%)
Jun 13, 2012 0.1450 0.1450 0.1400 0.1400 31,350 -0.01(-6.67%)
Jun 12, 2012 0.1450 0.1550 0.1450 0.1500 32,250 -0.01(-3.23%)
Jun 11, 2012 0.1500 0.1550 0.1450 0.1550 59,900 +0.01(+3.33%)
Jun 08, 2012 0.1400 0.1550 0.1400 0.1500 35,100 -0.01(-6.25%)
Jun 07, 2012 0.1500 0.1600 0.1500 0.1600 80,400 +0.01(+6.67%)
Jun 06, 2012 0.1550 0.1550 0.1400 0.1500 170,100 -0.02(-9.09%)
Jun 05, 2012 0.1650 0.1750 0.1550 0.1650 12,500 +0.00(+0.00%)
Jun 04, 2012 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-5.71%)
Jun 02, 2012 0.1750 0.1850 0.1700 0.1750 63,200 +0.00(+0.00%)
Jun 01, 2012 0.1750 0.1850 0.1700 0.1750 63,200 -0.01(-5.41%)
May 31, 2012 0.1750 0.1850 0.1750 0.1850 117,200 -0.02(-7.50%)
May 29, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 25, 2012 0.1900 0.1900 0.1751 0.1900 11,000 -0.01(-2.56%)
May 24, 2012 0.1950 0.1950 0.1950 0.1950 2,500 -0.04(-15.22%)
May 23, 2012 0.2000 0.2300 0.1900 0.2300 18,300 +0.03(+15.00%)
May 22, 2012 0.2000 0.2000 0.2000 0.2000 19,746 +0.00(+0.00%)
May 21, 2012 0.1750 0.2100 0.1700 0.2000 244,200 +0.02(+11.11%)
May 18, 2012 0.1710 0.1800 0.1451 0.1800 47,900 +0.00(+0.00%)
May 17, 2012 0.1900 0.2000 0.1800 0.1800 23,500 -0.01(-5.26%)
May 16, 2012 0.1900 0.2000 0.1900 0.1900 35,300 -0.01(-5.00%)
May 15, 2012 0.2350 0.2350 0.1800 0.2000 38,000 -0.01(-4.76%)
May 14, 2012 0.2000 0.2200 0.2000 0.2100 28,300 +0.00(+0.00%)
May 11, 2012 0.1850 0.2100 0.1850 0.2100 15,600 -0.01(-4.55%)
May 10, 2012 0.2100 0.2200 0.2100 0.2200 33,500 -0.02(-8.33%)
May 09, 2012 0.1900 0.2400 0.1900 0.2400 29,200 +0.02(+9.09%)
May 07, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 04, 2012 0.2100 0.2400 0.1910 0.2200 29,400 +0.00(+0.00%)
May 03, 2012 0.2100 0.2400 0.2100 0.2200 5,860 -0.03(-12.00%)
May 02, 2012 0.2500 0.2500 0.2200 0.2500 42,550 +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.