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 (%)
Nov 30, 2016 0.0180 0.0180 0.0151 0.0173 174,326 -0.00(-11.28%)
Nov 29, 2016 0.0160 0.0198 0.0150 0.0195 176,442 +0.00(+14.71%)
Nov 28, 2016 0.0189 0.0200 0.0169 0.0170 263,090 -0.00(-10.05%)
Nov 25, 2016 0.0189 0.0189 0.0187 0.0189 148,700 +0.00(+11.18%)
Nov 23, 2016 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Nov 22, 2016 0.0200 0.0200 0.0153 0.0160 222,088 -0.00(-11.60%)
Nov 21, 2016 0.0161 0.0200 0.0150 0.0181 840,744 +0.00(+20.67%)
Nov 18, 2016 0.0162 0.0165 0.0150 0.0150 133,244 +0.00(+0.00%)
Nov 17, 2016 0.0187 0.0190 0.0150 0.0150 423,524 -0.00(-21.05%)
Nov 16, 2016 0.0180 0.0190 0.0156 0.0190 290,625 +0.00(+18.75%)
Nov 15, 2016 0.0150 0.0197 0.0150 0.0160 471,440 -0.00(-16.23%)
Nov 14, 2016 0.0270 0.0270 0.0190 0.0191 512,431 -0.00(-20.08%)
Nov 11, 2016 0.0195 0.0260 0.0164 0.0239 414,598 +0.00(+22.56%)
Nov 10, 2016 0.0270 0.0270 0.0150 0.0195 895,976 -0.00(-11.36%)
Nov 09, 2016 0.0220 0.0300 0.0220 0.0220 1,241,313 +0.00(+15.79%)
Nov 08, 2016 0.0240 0.0249 0.0185 0.0190 784,072 -0.00(-13.64%)
Nov 07, 2016 0.0239 0.0250 0.0170 0.0220 1,282,468 +0.00(+0.00%)
Nov 04, 2016 0.0195 0.0240 0.0187 0.0220 1,737,820 +0.00(+17.65%)
Nov 03, 2016 0.0200 0.0209 0.0175 0.0187 1,756,794 +0.00(+3.89%)
Nov 02, 2016 0.0230 0.0255 0.0180 0.0180 2,187,036 -0.00(-10.00%)
Nov 01, 2016 0.0199 0.0301 0.0187 0.0200 2,451,767 +0.00(+17.65%)
Oct 31, 2016 0.0249 0.0258 0.0159 0.0170 1,745,192 -0.00(-22.73%)
Oct 28, 2016 0.0213 0.0284 0.0200 0.0220 1,611,035 +0.00(+5.26%)
Oct 27, 2016 0.0375 0.0400 0.0161 0.0209 6,385,322 -0.01(-39.42%)
Oct 26, 2016 0.0170 0.0580 0.0170 0.0345 13,164,486 +0.02(+137.93%)
Oct 25, 2016 0.0020 0.0200 0.0019 0.0145 5,406,944 +0.01(+1015.38%)
Oct 21, 2016 0.0013 0.0013 0.0013 0 -0.00(-29.31%)
Oct 14, 2016 0.0018 0.0018 0.0018 0 +0.00(+41.46%)
Oct 06, 2016 0.0013 0.0013 0.0013 0 -0.00(-0.54%)
Oct 05, 2016 0.0013 0.0013 0.0013 0.0013 39,000 +0.00(+0.54%)
Oct 04, 2016 0.0013 0.0013 0.0013 0.0013 455,000 -0.00(-35.00%)
Oct 03, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 30, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 29, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 28, 2016 0.0015 0.0020 0.0015 0.0020 77,076 +0.00(+11.11%)
Sep 27, 2016 0.0020 0.0020 0.0016 0.0018 291,600 -0.00(-14.29%)
Sep 20, 2016 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Sep 19, 2016 0.0024 0.0024 0.0020 0.0020 961,600 +0.00(+0.00%)
Sep 16, 2016 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Sep 15, 2016 0.0020 0.0020 0.0020 0.0020 100,000 -0.00(-23.78%)
Sep 14, 2016 0.0026 0.0026 0.0026 0.0026 20,000 +0.00(+19.27%)
Sep 13, 2016 0.0022 0.0022 0.0022 0.0022 74,000 -0.00(-19.68%)
Sep 12, 2016 0.0034 0.0034 0.0022 0.0027 165,900 +0.00(+24.50%)
Sep 09, 2016 0.0022 0.0022 0.0022 0.0022 75,500 -0.00(-38.65%)
Sep 08, 2016 0.0031 0.0036 0.0031 0.0036 7,750 +0.00(+19.53%)
Sep 07, 2016 0.0030 0.0030 0.0030 0.0030 62,500 +0.00(+0.00%)
Sep 06, 2016 0.0030 0.0030 0.0030 0.0030 100,000 +0.00(+0.00%)
Sep 02, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
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.