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 31, 2019 0.0074 0.0081 0.0074 0.0081 779,614 +0.00(+6.58%)
Jul 30, 2019 0.0075 0.0077 0.0075 0.0076 1,948,776 +0.00(+1.33%)
Jul 29, 2019 0.0075 0.0081 0.0070 0.0075 3,653,750 +0.00(+0.00%)
Jul 26, 2019 0.0082 0.0082 0.0073 0.0075 1,658,400 -0.00(-6.25%)
Jul 25, 2019 0.0083 0.0087 0.0074 0.0080 2,235,823 -0.00(-2.44%)
Jul 24, 2019 0.0083 0.0083 0.0076 0.0082 2,541,824 +0.00(+5.13%)
Jul 23, 2019 0.0085 0.0095 0.0075 0.0078 3,122,802 -0.00(-9.30%)
Jul 22, 2019 0.0091 0.0094 0.0085 0.0086 1,055,694 -0.00(-3.37%)
Jul 19, 2019 0.0096 0.0096 0.0085 0.0089 757,100 +0.00(+0.00%)
Jul 18, 2019 0.0081 0.0093 0.0081 0.0089 1,931,387 +0.00(+7.23%)
Jul 17, 2019 0.0086 0.0094 0.0081 0.0083 1,819,894 -0.00(-4.60%)
Jul 16, 2019 0.0092 0.0096 0.0084 0.0087 1,729,131 -0.00(-5.43%)
Jul 15, 2019 0.0092 0.0099 0.0087 0.0092 2,487,186 -0.00(-3.16%)
Jul 12, 2019 0.0110 0.0110 0.0091 0.0095 1,423,900 -0.00(-5.00%)
Jul 11, 2019 0.0101 0.0113 0.0100 0.0100 1,288,923 -0.00(-3.85%)
Jul 10, 2019 0.0100 0.0109 0.0094 0.0104 764,963 +0.00(+10.64%)
Jul 09, 2019 0.0102 0.0102 0.0080 0.0094 11,975,837 -0.00(-9.62%)
Jul 08, 2019 0.0105 0.0116 0.0095 0.0104 3,237,717 -0.00(-9.57%)
Jul 05, 2019 0.0103 0.0116 0.0101 0.0115 805,500 +0.00(+11.65%)
Jul 03, 2019 0.0103 0.0110 0.0100 0.0103 248,000 -0.00(-2.83%)
Jul 02, 2019 0.0106 0.0111 0.0104 0.0106 410,388 +0.00(+0.00%)
Jul 01, 2019 0.0104 0.0118 0.0104 0.0106 274,972 -0.00(-1.85%)
Jun 28, 2019 0.0114 0.0114 0.0104 0.0108 406,700 -0.00(-3.57%)
Jun 27, 2019 0.0101 0.0124 0.0101 0.0112 776,602 +0.00(+10.89%)
Jun 26, 2019 0.0101 0.0115 0.0101 0.0101 1,070,525 -0.00(-12.17%)
Jun 25, 2019 0.0107 0.0120 0.0100 0.0115 941,318 +0.00(+7.48%)
Jun 24, 2019 0.0112 0.0117 0.0100 0.0107 2,222,365 -0.00(-2.73%)
Jun 21, 2019 0.0105 0.0114 0.0105 0.0110 1,981,500 +0.00(+0.00%)
Jun 20, 2019 0.0114 0.0119 0.0106 0.0110 1,984,814 -0.00(-3.51%)
Jun 19, 2019 0.0120 0.0120 0.0107 0.0114 1,592,800 +0.00(+7.55%)
Jun 18, 2019 0.0118 0.0122 0.0106 0.0106 2,611,354 -0.00(-3.64%)
Jun 17, 2019 0.0135 0.0135 0.0110 0.0110 3,863,884 -0.00(-12.00%)
Jun 14, 2019 0.0125 0.0134 0.0100 0.0125 3,102,000 +0.00(+4.17%)
Jun 13, 2019 0.0113 0.0148 0.0110 0.0120 9,943,081 +0.00(+7.14%)
Jun 12, 2019 0.0120 0.0120 0.0105 0.0112 6,474,417 -0.00(-5.08%)
Jun 11, 2019 0.0120 0.0120 0.0111 0.0118 997,885 +0.00(+0.85%)
Jun 10, 2019 0.0119 0.0120 0.0109 0.0117 2,783,942 +0.00(+0.00%)
Jun 07, 2019 0.0114 0.0118 0.0109 0.0117 1,862,600 +0.00(+1.74%)
Jun 06, 2019 0.0130 0.0130 0.0101 0.0115 4,501,216 -0.00(-7.26%)
Jun 05, 2019 0.0152 0.0155 0.0116 0.0124 7,172,772 -0.00(-14.48%)
Jun 04, 2019 0.0160 0.0160 0.0120 0.0145 3,156,159 +0.00(+8.21%)
Jun 03, 2019 0.0160 0.0160 0.0120 0.0134 4,277,478 -0.00(-10.67%)
May 31, 2019 0.0173 0.0189 0.0120 0.0150 5,207,200 -0.00(-15.73%)
May 30, 2019 0.0200 0.0200 0.0174 0.0178 1,235,341 -0.00(-1.11%)
May 29, 2019 0.0200 0.0200 0.0172 0.0180 1,369,022 -0.00(-1.64%)
May 28, 2019 0.0178 0.0207 0.0168 0.0183 2,378,633 +0.00(+4.57%)
May 24, 2019 0.0185 0.0193 0.0173 0.0175 986,000 -0.00(-2.23%)
May 23, 2019 0.0189 0.0189 0.0165 0.0179 4,268,218 -0.00(-1.65%)
May 22, 2019 0.0200 0.0224 0.0180 0.0182 3,314,780 -0.00(-4.21%)
May 21, 2019 0.0194 0.0205 0.0184 0.0190 4,098,314 -0.00(-2.06%)
May 20, 2019 0.0225 0.0226 0.0190 0.0194 3,312,656 -0.00(-0.51%)
May 17, 2019 0.0210 0.0210 0.0192 0.0195 4,359,800 -0.00(-2.50%)
May 16, 2019 0.0200 0.0227 0.0200 0.0200 4,649,601 -0.00(-5.21%)
May 15, 2019 0.0219 0.0224 0.0190 0.0211 1,340,938 +0.00(+0.96%)
May 14, 2019 0.0205 0.0219 0.0200 0.0209 1,904,151 +0.00(+1.95%)
May 13, 2019 0.0250 0.0280 0.0200 0.0205 2,070,192 -0.00(-14.58%)
May 10, 2019 0.0206 0.0290 0.0202 0.0240 1,511,700 +0.00(+14.29%)
May 09, 2019 0.0207 0.0219 0.0207 0.0210 742,456 -0.00(-0.94%)
May 08, 2019 0.0240 0.0240 0.0210 0.0212 1,022,745 -0.00(-4.07%)
May 07, 2019 0.0220 0.0229 0.0215 0.0221 1,316,499 +0.00(+7.28%)
May 06, 2019 0.0225 0.0230 0.0195 0.0206 2,954,989 -0.00(-10.43%)
May 03, 2019 0.0210 0.0230 0.0180 0.0230 12,410,601 +0.00(+12.20%)
May 02, 2019 0.0260 0.0260 0.0200 0.0205 6,735,265 -0.00(-17.34%)
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.