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 (%)
Nov 30, 2021 0.0165 0.0165 0.0142 0.0158 13,167,373 -0.00(-2.47%)
Nov 29, 2021 0.0160 0.0170 0.0155 0.0162 12,549,489 +0.00(+1.25%)
Nov 26, 2021 0.0170 0.0170 0.0150 0.0160 5,605,307 -0.00(-5.33%)
Nov 24, 2021 0.0170 0.0174 0.0155 0.0169 11,876,463 +0.00(+0.00%)
Nov 23, 2021 0.0165 0.0178 0.0136 0.0169 14,217,515 +0.00(+1.81%)
Nov 22, 2021 0.0166 0.0180 0.0160 0.0166 16,993,456 +0.00(+1.84%)
Nov 19, 2021 0.0171 0.0171 0.0160 0.0163 12,761,884 -0.00(-0.61%)
Nov 18, 2021 0.0173 0.0169 0.0162 0.0164 14,992,347 -0.00(-4.09%)
Nov 17, 2021 0.0165 0.0175 0.0162 0.0171 15,060,430 +0.00(+3.64%)
Nov 16, 2021 0.0171 0.0171 0.0163 0.0165 19,255,550 -0.00(-2.94%)
Nov 15, 2021 0.0176 0.0176 0.0163 0.0170 19,277,844 -0.00(-3.41%)
Nov 12, 2021 0.0165 0.0180 0.0162 0.0176 16,806,830 +0.00(+7.32%)
Nov 11, 2021 0.0180 0.0189 0.0161 0.0164 16,517,717 -0.00(-1.20%)
Nov 10, 2021 0.0175 0.0166 15,835,401 -0.00(-5.14%)
Nov 09, 2021 0.0190 0.0195 0.0136 0.0175 75,530,416 -0.00(-5.91%)
Nov 08, 2021 0.0182 0.0194 0.0180 0.0186 25,455,598 +0.00(+0.00%)
Nov 05, 2021 0.0200 0.0200 0.0183 0.0186 14,884,138 -0.00(-3.63%)
Nov 04, 2021 0.0183 0.0199 0.0181 0.0193 13,011,148 +0.00(+5.46%)
Nov 03, 2021 0.0192 0.0192 0.0180 0.0183 21,893,636 -0.00(-2.66%)
Nov 02, 2021 0.0195 0.0210 0.0181 0.0188 17,469,028 -0.00(-3.59%)
Nov 01, 2021 0.0216 0.0213 0.0190 0.0195 17,620,536 +0.00(+0.00%)
Oct 29, 2021 0.0191 0.0199 0.0179 0.0195 21,981,444 +0.00(+0.00%)
Oct 28, 2021 0.0190 0.0203 0.0186 0.0195 20,257,096 +0.00(+2.63%)
Oct 27, 2021 0.0203 0.0203 0.0189 0.0190 15,376,441 -0.00(-6.40%)
Oct 26, 2021 0.0186 0.0203 30,926,514 +0.00(+6.84%)
Oct 25, 2021 0.0183 0.0205 0.0175 0.0190 23,342,786 +0.00(+5.56%)
Oct 22, 2021 0.0201 0.0215 0.0174 0.0180 41,003,432 -0.00(-13.88%)
Oct 21, 2021 0.0230 0.0237 0.0200 0.0209 32,402,228 -0.00(-10.68%)
Oct 20, 2021 0.0270 0.0270 0.0230 0.0234 38,328,464 -0.00(-8.24%)
Oct 19, 2021 0.0273 0.0273 0.0226 0.0255 81,142,400 -0.00(-6.59%)
Oct 18, 2021 0.0194 0.0298 0.0182 0.0273 124,875,064 +0.01(+45.21%)
Oct 15, 2021 0.0184 0.0189 0.0167 0.0188 35,873,408 +0.00(+12.57%)
Oct 14, 2021 0.0171 0.0171 0.0155 0.0167 28,818,638 +0.00(+3.73%)
Oct 13, 2021 0.0170 0.0170 0.0160 0.0161 17,522,308 +0.00(+1.26%)
Oct 12, 2021 0.0146 0.0165 0.0132 0.0159 33,451,570 +0.00(+9.66%)
Oct 11, 2021 0.0146 0.0198 0.0133 0.0145 209,971,472 +0.00(+0.69%)
Oct 08, 2021 0.0115 0.0146 0.0111 0.0144 40,059,628 +0.00(+28.57%)
Oct 07, 2021 0.0114 0.0119 0.0110 0.0112 40,665,744 +0.00(+1.82%)
Oct 06, 2021 0.0121 0.0125 0.0107 0.0110 27,994,536 +0.00(+0.00%)
Oct 05, 2021 0.0120 0.0128 0.0108 0.0110 59,210,076 -0.00(-8.33%)
Oct 04, 2021 0.0134 0.0137 0.0120 0.0120 35,103,012 -0.00(-7.69%)
Oct 01, 2021 0.0133 0.0138 0.0130 0.0130 26,271,856 -0.00(-0.76%)
Sep 30, 2021 0.0135 0.0142 0.0129 0.0131 39,323,296 +0.00(+0.00%)
Sep 29, 2021 0.0139 0.0139 0.0130 0.0131 37,832,020 +0.00(+0.00%)
Sep 28, 2021 0.0144 0.0144 0.0126 0.0131 33,670,064 -0.00(-9.66%)
Sep 27, 2021 0.0145 0.0164 0.0139 0.0145 52,692,200 +0.00(+2.11%)
Sep 24, 2021 0.0150 0.0156 0.0140 0.0142 33,817,336 -0.00(-5.33%)
Sep 23, 2021 0.0152 0.0160 0.0150 0.0150 48,843,976 +0.00(+0.00%)
Sep 22, 2021 0.0175 0.0175 0.0150 0.0150 50,112,564 -0.00(-11.24%)
Sep 21, 2021 0.0178 0.0179 0.0169 0.0169 18,230,176 -0.00(-1.17%)
Sep 20, 2021 0.0178 0.0180 0.0169 0.0171 19,358,528 -0.00(-3.39%)
Sep 17, 2021 0.0190 0.0190 0.0176 0.0177 23,467,628 -0.00(-1.67%)
Sep 16, 2021 0.0184 0.0200 0.0180 0.0180 19,107,822 -0.00(-2.70%)
Sep 15, 2021 0.0184 0.0195 0.0180 0.0185 10,508,001 +0.00(+2.21%)
Sep 14, 2021 0.0187 0.0190 0.0180 0.0181 10,646,465 -0.00(-3.21%)
Sep 13, 2021 0.0198 0.0200 0.0186 0.0187 8,566,648 -0.00(-1.58%)
Sep 10, 2021 0.0189 0.0194 0.0185 0.0190 18,928,424 -0.00(-1.04%)
Sep 09, 2021 0.0211 0.0211 0.0181 0.0192 28,105,856 -0.00(-4.48%)
Sep 08, 2021 0.0214 0.0215 0.0194 0.0201 25,989,428 -0.00(-4.29%)
Sep 07, 2021 0.0223 0.0225 0.0208 0.0210 15,692,137 -0.00(-2.78%)
Sep 03, 2021 0.0213 0.0220 0.0210 0.0216 11,340,966 +0.00(+1.41%)
Sep 02, 2021 0.0222 0.0250 0.0210 0.0213 14,442,913 -0.00(-4.48%)
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.