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 (%)
Jun 30, 2016 0.0065 0.0065 0.0065 0 +0.00(+62.50%)
Jun 29, 2016 0.0050 0.0069 0.0040 0.0040 80,000 -0.00(-20.00%)
Jun 28, 2016 0.0050 0.0069 0.0040 0.0050 97,000 -0.00(-28.57%)
Jun 27, 2016 0.0047 0.0070 0.0047 0.0070 38,500 +0.00(+0.00%)
Jun 24, 2016 0.0070 0.0070 0.0070 0.0070 4,500 +0.00(+0.00%)
Jun 21, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jun 16, 2016 0.0060 0.0060 0.0060 0 +0.00(+25.00%)
Jun 14, 2016 0.0048 0.0048 0.0048 0 +0.00(+2.13%)
Jun 10, 2016 0.0047 0.0047 0.0047 0 -0.00(-12.96%)
Jun 09, 2016 0.0044 0.0054 0.0044 0.0054 102,000 +0.00(+3.85%)
Jun 08, 2016 0.0034 0.0052 0.0034 0.0052 233,649 +0.00(+1.96%)
Jun 07, 2016 0.0033 0.0051 0.0033 0.0051 21,000 +0.00(+59.38%)
Jun 06, 2016 0.0052 0.0052 0.0032 0.0032 7,800 +0.00(+6.67%)
Jun 03, 2016 0.0050 0.0050 0.0030 0.0030 676,237 -0.00(-49.15%)
Jun 02, 2016 0.0046 0.0059 0.0046 0.0059 102,500 +0.00(+0.00%)
Jun 01, 2016 0.0059 0.0059 0.0059 0.0059 60,702 +0.00(+11.32%)
May 31, 2016 0.0053 0.0053 0.0045 0.0053 31,279 +0.00(+1.92%)
May 27, 2016 0.0052 0.0052 0.0052 0 -0.00(-37.05%)
May 26, 2016 0.0082 0.0083 0.0070 0.0083 53,000 -0.00(-8.22%)
May 24, 2016 0.0090 0.0090 0.0090 0 +0.00(+1.12%)
May 23, 2016 0.0089 0.0089 0.0089 0.0089 9,000 +0.00(+0.00%)
May 20, 2016 0.0072 0.0089 0.0072 0.0089 136,688 +0.00(+28.54%)
May 19, 2016 0.0061 0.0070 0.0060 0.0069 34,258 +0.00(+35.76%)
May 17, 2016 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
May 16, 2016 0.0067 0.0070 0.0057 0.0070 70,251 -0.00(-2.78%)
May 13, 2016 0.0072 0.0072 0.0072 0.0072 40,000 +0.00(+0.00%)
May 12, 2016 0.0072 0.0072 0.0067 0.0072 85,000 +0.00(+46.94%)
May 11, 2016 0.0051 0.0073 0.0049 0.0049 118,699 -0.00(-33.78%)
May 10, 2016 0.0060 0.0074 0.0060 0.0074 60,000 -0.00(-1.86%)
May 09, 2016 0.0040 0.0075 0.0040 0.0075 95,000 -0.00(-6.91%)
May 06, 2016 0.0050 0.0081 0.0050 0.0081 195,700 +0.00(+0.00%)
May 05, 2016 0.0050 0.0081 0.0050 0.0081 50,500 -0.00(-7.95%)
May 02, 2016 0.0088 0.0088 0.0088 0 +0.00(+8.92%)
Apr 29, 2016 0.0059 0.0087 0.0059 0.0081 103,400 +0.00(+29.62%)
Apr 28, 2016 0.0058 0.0062 0.0036 0.0062 80,000 -0.00(-22.41%)
Apr 27, 2016 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+13.14%)
Apr 26, 2016 0.0071 0.0071 0.0065 0.0071 32,100 +0.00(+14.52%)
Apr 25, 2016 0.0062 0.0062 0.0062 0.0062 61,400 +0.00(+19.23%)
Apr 22, 2016 0.0066 0.0066 0.0052 0.0052 60,000 -0.00(-25.71%)
Apr 21, 2016 0.0071 0.0073 0.0067 0.0070 62,500 +0.00(+7.69%)
Apr 20, 2016 0.0080 0.0080 0.0065 0.0065 103,642 -0.00(-24.86%)
Apr 19, 2016 0.0086 0.0086 0.0086 0.0086 3,000 +0.00(+16.58%)
Apr 15, 2016 0.0074 0.0074 0.0074 0 -0.00(-23.51%)
Apr 14, 2016 0.0091 0.0100 0.0091 0.0097 130,001 +0.00(+7.78%)
Apr 13, 2016 0.0087 0.0091 0.0087 0.0090 35,606 +0.00(+26.76%)
Apr 12, 2016 0.0091 0.0092 0.0071 0.0071 111,000 -0.00(-12.35%)
Apr 11, 2016 0.0081 0.0081 0.0081 0.0081 40,000 -0.00(-10.99%)
Apr 08, 2016 0.0092 0.0092 0.0085 0.0091 73,500 +0.00(+13.75%)
Apr 07, 2016 0.0090 0.0090 0.0080 0.0080 30,000 -0.00(-18.37%)
Apr 06, 2016 0.0098 0.0098 0.0098 0.0098 35,000 -0.00(-0.18%)
Apr 05, 2016 0.0096 0.0098 0.0070 0.0098 187,681 +0.00(+2.14%)
Apr 04, 2016 0.0096 0.0096 0.0096 0.0096 15,038 -0.00(-19.23%)
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.