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

Alternet Systems Inc (OP: ALYI )

0.0013 +0.0005 (+62.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Aug 31, 2016 0.0028 0.0030 0.0028 0.0030 85,000 +0.00(+36.36%)
Aug 30, 2016 0.0022 0.0022 0.0022 0.0022 7,800 -0.00(-54.17%)
Aug 29, 2016 0.0048 0.0048 0.0048 0.0048 15,000 +0.00(+5.73%)
Aug 23, 2016 0.0045 0.0045 0.0045 0 -0.00(-5.42%)
Aug 22, 2016 0.0048 0.0048 0.0048 0.0048 7,390 +0.00(+0.00%)
Aug 17, 2016 0.0048 0.0048 0.0048 0 +0.00(+23.08%)
Aug 16, 2016 0.0021 0.0042 0.0021 0.0039 234,200 -0.00(-9.99%)
Aug 15, 2016 0.0026 0.0043 0.0026 0.0043 130,657 +0.00(+44.43%)
Aug 12, 2016 0.0030 0.0030 0.0026 0.0030 222,553 +0.00(+0.00%)
Aug 11, 2016 0.0026 0.0057 0.0026 0.0030 120,000 -0.00(-50.00%)
Aug 10, 2016 0.0040 0.0060 0.0040 0.0060 18,500 +0.00(+20.00%)
Aug 09, 2016 0.0025 0.0050 0.0025 0.0050 308,526 +0.00(+25.00%)
Aug 05, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 04, 2016 0.0040 0.0040 0.0030 0.0040 41,500 +0.00(+60.00%)
Aug 03, 2016 0.0027 0.0027 0.0025 0.0025 50,000 +0.00(+0.00%)
Aug 02, 2016 0.0025 0.0025 0.0025 0.0025 10,000 -0.00(-10.71%)
Jul 29, 2016 0.0028 0.0028 0.0028 0 -0.00(-30.00%)
Jul 28, 2016 0.0028 0.0040 0.0028 0.0040 83,500 +0.00(+17.65%)
Jul 19, 2016 0.0034 0.0034 0.0034 0 -0.00(-20.93%)
Jul 15, 2016 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Jul 14, 2016 0.0035 0.0043 0.0035 0.0043 53,000 +0.00(+7.50%)
Jul 13, 2016 0.0035 0.0040 0.0034 0.0040 85,000 +0.00(+14.29%)
Jul 12, 2016 0.0035 0.0035 0.0035 0.0035 20,000 -0.00(-30.00%)
Jul 08, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 05, 2016 0.0043 0.0050 0.0043 0.0050 16,000 -0.00(-23.08%)
Jun 30, 2016 0.0065 0.0065 0.0065 0 +0.00(+62.50%)
Jun 29, 2016 0.0050 0.0069 0.0040 0.0040 80,000 -0.00(-20.00%)
Jun 28, 2016 0.0050 0.0069 0.0040 0.0050 97,000 -0.00(-28.57%)
Jun 27, 2016 0.0047 0.0070 0.0047 0.0070 38,500 +0.00(+0.00%)
Jun 24, 2016 0.0070 0.0070 0.0070 0.0070 4,500 +0.00(+0.00%)
Jun 21, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jun 16, 2016 0.0060 0.0060 0.0060 0 +0.00(+25.00%)
Jun 14, 2016 0.0048 0.0048 0.0048 0 +0.00(+2.13%)
Jun 10, 2016 0.0047 0.0047 0.0047 0 -0.00(-12.96%)
Jun 09, 2016 0.0044 0.0054 0.0044 0.0054 102,000 +0.00(+3.85%)
Jun 08, 2016 0.0034 0.0052 0.0034 0.0052 233,649 +0.00(+1.96%)
Jun 07, 2016 0.0033 0.0051 0.0033 0.0051 21,000 +0.00(+59.38%)
Jun 06, 2016 0.0052 0.0052 0.0032 0.0032 7,800 +0.00(+6.67%)
Jun 03, 2016 0.0050 0.0050 0.0030 0.0030 676,237 -0.00(-49.15%)
Jun 02, 2016 0.0046 0.0059 0.0046 0.0059 102,500 +0.00(+0.00%)
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.