Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternet Systems Inc (OP: ALYI )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 22, 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 (%)
Apr 30, 2021 0.0628 0.0646 0.0531 0.0604 10,447,300 -0.00(-1.79%)
Apr 29, 2021 0.0640 0.0670 0.0600 0.0615 13,029,664 -0.00(-2.69%)
Apr 28, 2021 0.0601 0.0679 0.0600 0.0632 12,858,676 -0.00(-0.32%)
Apr 27, 2021 0.0699 0.0700 0.0608 0.0634 18,938,896 -0.00(-3.94%)
Apr 26, 2021 0.0593 0.0696 0.0550 0.0660 30,485,548 +0.01(+24.53%)
Apr 23, 2021 0.0500 0.0550 0.0481 0.0530 25,127,200 +0.01(+10.65%)
Apr 22, 2021 0.0509 0.0520 0.0440 0.0479 20,690,624 +0.00(+8.13%)
Apr 21, 2021 0.0413 0.0485 0.0355 0.0443 51,818,960 +0.00(+6.24%)
Apr 20, 2021 0.0506 0.0530 0.0394 0.0417 58,663,304 -0.01(-18.24%)
Apr 19, 2021 0.0596 0.0605 0.0500 0.0510 30,375,966 -0.01(-14.29%)
Apr 16, 2021 0.0515 0.0643 0.0451 0.0595 60,878,800 +0.01(+14.86%)
Apr 15, 2021 0.0571 0.0610 0.0500 0.0518 48,680,536 -0.01(-9.60%)
Apr 14, 2021 0.0650 0.0700 0.0550 0.0573 73,204,240 -0.01(-18.14%)
Apr 13, 2021 0.0720 0.0750 0.0650 0.0700 27,565,724 -0.00(-5.66%)
Apr 12, 2021 0.0770 0.0800 0.0730 0.0742 11,560,634 -0.00(-3.13%)
Apr 09, 2021 0.0750 0.0779 0.0750 0.0766 11,615,400 +0.00(+3.51%)
Apr 08, 2021 0.0700 0.0810 0.0700 0.0740 19,734,928 +0.00(+4.23%)
Apr 07, 2021 0.0810 0.0810 0.0700 0.0710 13,506,094 -0.01(-9.55%)
Apr 06, 2021 0.0842 0.0853 0.0760 0.0785 18,156,214 -0.00(-1.88%)
Apr 05, 2021 0.0779 0.0830 0.0750 0.0800 17,821,498 +0.00(+2.83%)
Apr 01, 2021 0.0820 0.0860 0.0771 0.0778 18,051,100 -0.00(-5.12%)
Mar 31, 2021 0.0816 0.0830 0.0750 0.0820 19,339,556 +0.01(+6.49%)
Mar 30, 2021 0.0760 0.0800 0.0745 0.0770 23,599,284 +0.00(+3.77%)
Mar 29, 2021 0.0730 0.0820 0.0670 0.0742 23,520,114 +0.00(+3.92%)
Mar 26, 2021 0.0650 0.0760 0.0650 0.0714 25,424,098 +0.00(+7.37%)
Mar 25, 2021 0.0650 0.0769 0.0622 0.0665 33,198,232 -0.00(-4.32%)
Mar 24, 2021 0.0800 0.0825 0.0650 0.0695 60,360,324 -0.01(-10.90%)
Mar 23, 2021 0.0810 0.0850 0.0637 0.0780 80,594,408 -0.00(-2.99%)
Mar 22, 2021 0.1083 0.1100 0.0800 0.0804 69,016,016 -0.02(-19.52%)
Mar 19, 2021 0.0985 0.1025 0.0825 0.0999 74,916,896 +0.01(+16.03%)
Mar 18, 2021 0.0829 0.0893 0.0800 0.0861 29,690,344 +0.00(+3.73%)
Mar 17, 2021 0.0840 0.0856 0.0775 0.0830 21,533,036 -0.00(-2.81%)
Mar 16, 2021 0.0828 0.0925 0.0780 0.0854 48,436,380 +0.00(+6.09%)
Mar 15, 2021 0.0705 0.0850 0.0702 0.0805 45,757,160 +0.01(+14.67%)
Mar 12, 2021 0.0710 0.0765 0.0623 0.0702 30,190,100 -0.00(-1.13%)
Mar 11, 2021 0.0722 0.0751 0.0651 0.0710 22,918,080 -0.00(-1.39%)
Mar 10, 2021 0.0766 0.0850 0.0600 0.0720 110,033,040 -0.00(-4.89%)
Mar 09, 2021 0.0659 0.0775 0.0652 0.0757 61,650,044 +0.01(+17.36%)
Mar 08, 2021 0.0530 0.0661 0.0475 0.0645 95,792,744 +0.02(+34.66%)
Mar 05, 2021 0.0505 0.0574 0.0351 0.0479 177,593,600 -0.00(-5.15%)
Mar 04, 2021 0.0670 0.0700 0.0500 0.0505 133,915,152 -0.02(-30.34%)
Mar 03, 2021 0.0900 0.0901 0.0710 0.0725 38,903,384 -0.01(-9.03%)
Mar 02, 2021 0.0769 0.0850 0.0725 0.0797 36,463,020 +0.00(+3.51%)
Mar 01, 2021 0.0760 0.0820 0.0750 0.0770 39,123,296 +0.00(+4.05%)
Feb 26, 2021 0.0849 0.0849 0.0690 0.0740 77,595,600 -0.01(-12.74%)
Feb 25, 2021 0.0920 0.1050 0.0800 0.0848 50,766,780 -0.00(-5.25%)
Feb 24, 2021 0.0900 0.0980 0.0859 0.0895 35,819,448 +0.00(+4.31%)
Feb 23, 2021 0.0980 0.0980 0.0620 0.0858 93,159,864 -0.02(-19.51%)
Feb 22, 2021 0.1223 0.1224 0.0998 0.1066 77,066,328 -0.02(-12.41%)
Feb 19, 2021 0.0860 0.1230 0.0830 0.1217 105,344,000 +0.03(+38.30%)
Feb 18, 2021 0.1057 0.1057 0.0800 0.0880 95,234,840 -0.02(-17.76%)
Feb 17, 2021 0.1204 0.1230 0.0950 0.1070 101,991,024 -0.01(-10.23%)
Feb 16, 2021 0.1307 0.1399 0.1110 0.1192 90,421,280 -0.01(-6.07%)
Feb 12, 2021 0.1401 0.1450 0.0980 0.1269 153,758,096 -0.01(-7.98%)
Feb 11, 2021 0.1650 0.1750 0.1230 0.1379 107,543,328 -0.02(-12.44%)
Feb 10, 2021 0.1790 0.2000 0.1300 0.1575 150,685,952 -0.00(-2.78%)
Feb 09, 2021 0.1201 0.2000 0.1201 0.1620 197,888,512 +0.04(+36.94%)
Feb 08, 2021 0.1000 0.1250 0.0800 0.1183 218,548,880 +0.02(+19.37%)
Feb 05, 2021 0.0890 0.1100 0.0889 0.0991 204,573,808 +0.01(+15.37%)
Feb 04, 2021 0.0690 0.0871 0.0670 0.0859 203,517,792 +0.02(+29.17%)
Feb 03, 2021 0.0540 0.0730 0.0490 0.0665 207,832,080 +0.01(+25.71%)
Feb 02, 2021 0.0579 0.0590 0.0480 0.0529 90,948,896 -0.00(-7.19%)
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.