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: 2:08 PM EDT, Apr 19, 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 (%)
May 31, 2013 0.0900 0.1000 0.0869 0.1000 63,400 +0.01(+11.11%)
May 30, 2013 0.0900 0.0900 0.0900 0.0900 13,500 -0.01(-10.00%)
May 29, 2013 0.0900 0.1000 0.0900 0.1000 36,000 +0.01(+9.89%)
May 28, 2013 0.0965 0.1000 0.0910 0.0910 73,500 -0.01(-5.70%)
May 23, 2013 0.0965 0.0965 0.0965 0 -0.00(-1.03%)
May 22, 2013 0.0980 0.0980 0.0975 0.0975 35,000 +0.00(+1.04%)
May 21, 2013 0.0965 0.0965 0.0965 0.0965 40,000 -0.00(-1.53%)
May 20, 2013 0.0980 0.0980 0.0980 0.0980 15,000 +0.00(+1.55%)
May 17, 2013 0.0965 0.0965 0.0965 0.0965 31,400 +0.00(+0.00%)
May 16, 2013 0.0965 0.0965 0.0965 0.0965 40,000 +0.00(+0.00%)
May 15, 2013 0.0965 0.0965 0.0965 0.0965 47,000 +0.00(+0.00%)
May 13, 2013 0.1050 0.1080 0.0965 0.0965 99,900 +0.00(+0.00%)
May 10, 2013 0.0950 0.0965 0.0950 0.0965 50,800 +0.00(+4.10%)
May 09, 2013 0.0927 0.0950 0.0927 0.0927 57,500 +0.00(+1.87%)
May 07, 2013 0.0910 0.0910 0.0910 0 -0.02(-16.51%)
May 02, 2013 0.1090 0.1090 0.1090 0 -0.00(-3.54%)
May 01, 2013 0.0950 0.1130 0.0950 0.1130 1,200 +0.00(+0.00%)
Apr 30, 2013 0.0960 0.1130 0.0960 0.1130 42,600 -0.00(-1.74%)
Apr 29, 2013 0.0810 0.1150 0.0810 0.1150 3,800 +0.01(+15.00%)
Apr 26, 2013 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Apr 25, 2013 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Apr 23, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 22, 2013 0.1000 0.1000 0.1000 0.1000 91,500 +0.00(+0.00%)
Apr 19, 2013 0.1000 0.1000 0.1000 0.1000 25,500 +0.00(+0.00%)
Apr 18, 2013 0.1000 0.1000 0.1000 0.1000 23,100 +0.01(+5.26%)
Apr 17, 2013 0.1050 0.1050 0.0950 0.0950 46,050 -0.01(-12.04%)
Apr 16, 2013 0.1080 0.1080 0.1000 0.1080 32,150 +0.01(+6.93%)
Apr 15, 2013 0.1050 0.1050 0.1010 0.1010 10,000 -0.01(-12.17%)
Apr 11, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 10, 2013 0.1080 0.1200 0.1010 0.1200 20,100 +0.01(+9.09%)
Apr 09, 2013 0.1100 0.1100 0.1080 0.1100 32,200 -0.01(-10.57%)
Apr 08, 2013 0.1230 0.1230 0.1230 0.1230 2,000 +0.00(+0.00%)
Apr 04, 2013 0.1230 0.1230 0.1230 0 +0.01(+11.82%)
Apr 03, 2013 0.1100 0.1100 0.1080 0.1100 42,700 -0.01(-8.33%)
Apr 02, 2013 0.1200 0.1230 0.1200 0.1200 323,000 -0.01(-4.00%)
Apr 01, 2013 0.1200 0.1250 0.1200 0.1250 32,500 +0.01(+4.17%)
Mar 28, 2013 0.1250 0.1250 0.1200 0.1200 75,250 +0.00(+4.35%)
Mar 25, 2013 0.1150 0.1150 0.1150 0 -0.00(-0.86%)
Mar 21, 2013 0.1160 0.1160 0.1160 0 -0.01(-10.77%)
Mar 20, 2013 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+5.69%)
Mar 19, 2013 0.1230 0.1230 0.1230 0.1230 13,500 -0.00(-1.60%)
Mar 15, 2013 0.1250 0.1250 0.1250 0 +0.01(+10.62%)
Mar 14, 2013 0.1030 0.1140 0.1030 0.1130 126,000 -0.01(-8.80%)
Mar 13, 2013 0.1100 0.1239 0.1020 0.1239 27,600 -0.00(-1.59%)
Mar 12, 2013 0.1150 0.1259 0.1150 0.1259 31,000 +0.02(+14.45%)
Mar 11, 2013 0.1150 0.1150 0.1100 0.1100 17,810 -0.00(-0.90%)
Mar 08, 2013 0.1200 0.1200 0.1110 0.1110 18,100 -0.02(-14.55%)
Mar 07, 2013 0.1299 0.1299 0.1299 0.1299 1,000 +0.02(+18.09%)
Mar 06, 2013 0.1110 0.1110 0.1100 0.1100 52,900 -0.01(-8.33%)
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.