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 (%)
Dec 30, 2016 0.0149 0.0149 0.0149 0 -0.00(-10.24%)
Dec 29, 2016 0.0124 0.0190 0.0118 0.0166 1,393,774 +0.00(+16.90%)
Dec 28, 2016 0.0190 0.0200 0.0091 0.0142 1,676,008 -0.00(-21.11%)
Dec 27, 2016 0.0123 0.0180 0.0122 0.0180 299,400 +0.01(+48.76%)
Dec 23, 2016 0.0121 0.0121 0.0121 0 -0.00(-25.31%)
Dec 22, 2016 0.0191 0.0225 0.0150 0.0162 342,247 +0.00(+1.25%)
Dec 21, 2016 0.0179 0.0190 0.0158 0.0160 305,079 +0.00(+32.23%)
Dec 20, 2016 0.0150 0.0188 0.0121 0.0121 196,788 +0.00(+0.83%)
Dec 19, 2016 0.0140 0.0200 0.0090 0.0120 108,750 -0.00(-14.29%)
Dec 16, 2016 0.0140 0.0140 0.0140 0.0140 6,000 +0.00(+40.00%)
Dec 15, 2016 0.0108 0.0110 0.0085 0.0100 362,325 -0.00(-7.41%)
Dec 14, 2016 0.0151 0.0153 0.0042 0.0108 5,380,580 -0.00(-28.00%)
Dec 13, 2016 0.0104 0.0150 0.0104 0.0150 285,628 +0.00(+18.11%)
Dec 12, 2016 0.0150 0.0150 0.0108 0.0127 361,100 -0.00(-15.06%)
Dec 09, 2016 0.0150 0.0150 0.0149 0.0150 694,041 -0.00(-0.33%)
Dec 08, 2016 0.0156 0.0180 0.0149 0.0150 583,400 -0.00(-3.23%)
Dec 07, 2016 0.0180 0.0180 0.0154 0.0155 69,500 -0.00(-9.36%)
Dec 06, 2016 0.0163 0.0172 0.0163 0.0171 26,200 -0.00(-0.58%)
Dec 05, 2016 0.0172 0.0172 0.0154 0.0172 90,727 +0.00(+0.00%)
Dec 02, 2016 0.0178 0.0200 0.0172 0.0172 125,724 -0.00(-1.71%)
Dec 01, 2016 0.0178 0.0178 0.0175 0.0175 25,000 +0.00(+1.16%)
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%)
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.