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

Alternet Systems Inc (OP: ALYI )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2020 0.0301 0.0579 0.0301 0.0409 749,043,904 +0.01(+42.51%)
Aug 28, 2020 0.0102 0.0288 0.0102 0.0287 708,311,552 +0.02(+181.37%)
Aug 27, 2020 0.0095 0.0126 0.0095 0.0102 136,490,080 +0.00(+9.68%)
Aug 26, 2020 0.0093 0.0100 0.0090 0.0093 11,158,335 +0.00(+1.09%)
Aug 25, 2020 0.0095 0.0095 0.0089 0.0092 10,441,316 +0.00(+0.00%)
Aug 24, 2020 0.0096 0.0096 0.0090 0.0092 9,875,909 -0.00(-1.08%)
Aug 21, 2020 0.0097 0.0109 0.0090 0.0093 12,704,800 -0.00(-1.06%)
Aug 20, 2020 0.0090 0.0097 0.0090 0.0094 9,433,310 +0.00(+4.44%)
Aug 19, 2020 0.0098 0.0098 0.0090 0.0090 8,282,782 -0.00(-4.26%)
Aug 18, 2020 0.0100 0.0100 0.0090 0.0094 12,562,246 +0.00(+0.00%)
Aug 17, 2020 0.0105 0.8800 0.0090 0.0094 14,673,844 -0.00(-2.08%)
Aug 14, 2020 0.0105 0.0105 0.0089 0.0096 13,179,400 +0.00(+0.00%)
Aug 13, 2020 0.0107 0.0107 0.0095 0.0096 22,118,920 -0.00(-10.28%)
Aug 12, 2020 0.0110 0.0120 0.0100 0.0107 34,689,340 +0.00(+10.31%)
Aug 11, 2020 0.0099 0.0110 0.0093 0.0097 33,445,040 +0.00(+1.04%)
Aug 10, 2020 0.0101 0.0118 0.0089 0.0096 55,634,000 +0.00(+7.87%)
Aug 07, 2020 0.0082 0.0090 0.0078 0.0089 34,106,400 +0.00(+9.88%)
Aug 06, 2020 0.0093 0.0093 0.0079 0.0081 17,520,280 -0.00(-5.81%)
Aug 05, 2020 0.0091 0.0095 0.0081 0.0086 26,702,980 +0.00(+2.38%)
Aug 04, 2020 0.0090 0.0095 0.0080 0.0084 14,389,561 -0.00(-4.55%)
Aug 03, 2020 0.0090 0.0102 0.0075 0.0088 63,640,820 -0.00(-11.11%)
Jul 31, 2020 0.0107 0.0118 0.0097 0.0099 57,697,800 -0.00(-5.71%)
Jul 30, 2020 0.0100 0.0112 0.0099 0.0105 24,469,700 +0.00(+1.94%)
Jul 29, 2020 0.0113 0.0119 0.0100 0.0103 17,871,550 -0.00(-5.50%)
Jul 28, 2020 0.0118 0.0118 0.0107 0.0109 19,458,868 -0.00(-0.91%)
Jul 27, 2020 0.0106 0.0122 0.0106 0.0110 25,365,408 +0.00(+4.76%)
Jul 24, 2020 0.0109 0.0110 0.0088 0.0105 58,985,500 -0.00(-10.26%)
Jul 23, 2020 0.0147 0.0155 0.0112 0.0117 79,903,072 -0.00(-18.18%)
Jul 22, 2020 0.0150 0.0160 0.0135 0.0143 28,375,076 +0.00(+0.00%)
Jul 21, 2020 0.0154 0.0159 0.0134 0.0143 46,189,404 -0.00(-8.33%)
Jul 20, 2020 0.0132 0.0159 0.0127 0.0156 77,020,232 +0.00(+19.08%)
Jul 17, 2020 0.0130 0.0135 0.0109 0.0131 39,214,700 +0.00(+6.50%)
Jul 16, 2020 0.0141 0.0142 0.0115 0.0123 52,205,484 -0.00(-10.87%)
Jul 15, 2020 0.0170 0.0174 0.0131 0.0138 65,471,104 -0.00(-17.86%)
Jul 14, 2020 0.0198 0.0198 0.0151 0.0168 145,954,144 -0.00(-3.45%)
Jul 13, 2020 0.0124 0.0180 0.0118 0.0174 209,381,984 +0.01(+64.15%)
Jul 10, 2020 0.0118 0.0118 0.0100 0.0106 43,275,296 -0.00(-1.85%)
Jul 09, 2020 0.0110 0.0118 0.0090 0.0108 52,315,696 -0.00(-0.92%)
Jul 08, 2020 0.0127 0.0127 0.0096 0.0109 60,906,780 -0.00(-9.17%)
Jul 07, 2020 0.0139 0.0145 0.0111 0.0120 61,671,656 -0.00(-0.83%)
Jul 06, 2020 0.0125 0.0135 0.0110 0.0121 59,719,704 +0.00(+16.35%)
Jul 02, 2020 0.0097 0.0147 0.0086 0.0104 143,962,800 +0.00(+13.04%)
Jul 01, 2020 0.0095 0.0100 0.0068 0.0092 43,981,284 +0.00(+2.22%)
Jun 30, 2020 0.0170 0.0180 0.0085 0.0090 95,349,112 -0.01(-44.79%)
Jun 29, 2020 0.0156 0.0190 0.0095 0.0163 139,619,168 +0.01(+81.11%)
Jun 26, 2020 0.0131 0.0133 0.0075 0.0090 101,469,696 -0.00(-30.23%)
Jun 25, 2020 0.0038 0.0130 0.0036 0.0129 159,717,120 +0.01(+214.63%)
Jun 24, 2020 0.0044 0.0051 0.0035 0.0041 43,638,852 +0.00(+7.89%)
Jun 23, 2020 0.0036 0.0051 0.0033 0.0038 32,231,200 +0.00(+15.15%)
Jun 22, 2020 0.0038 0.0044 0.0033 0.0033 18,179,752 -0.00(-2.94%)
Jun 19, 2020 0.0039 0.0044 0.0033 0.0034 15,125,800 -0.00(-15.00%)
Jun 18, 2020 0.0046 0.0053 0.0039 0.0040 38,862,172 -0.00(-13.04%)
Jun 17, 2020 0.0050 0.0056 0.0045 0.0046 7,038,667 -0.00(-8.00%)
Jun 16, 2020 0.0040 0.0056 0.0040 0.0050 5,413,550 +0.00(+16.28%)
Jun 15, 2020 0.0042 0.0046 0.0038 0.0043 4,150,495 +0.00(+2.38%)
Jun 12, 2020 0.0048 0.0055 0.0039 0.0042 6,926,100 -0.00(-6.67%)
Jun 11, 2020 0.0040 0.0058 0.0038 0.0045 26,863,334 +0.00(+15.38%)
Jun 10, 2020 0.0039 0.0045 0.0037 0.0039 2,237,212 +0.00(+0.00%)
Jun 09, 2020 0.0040 0.0040 0.0035 0.0039 3,724,767 +0.00(+2.63%)
Jun 08, 2020 0.0039 0.0049 0.0033 0.0038 7,738,246 -0.00(-2.56%)
Jun 05, 2020 0.0045 0.0045 0.0036 0.0039 2,079,900 -0.00(-9.30%)
Jun 04, 2020 0.0056 0.0056 0.0033 0.0043 8,194,655 -0.00(-20.37%)
Jun 03, 2020 0.0050 0.0064 0.0047 0.0054 19,619,300 +0.00(+17.39%)
Jun 02, 2020 0.0044 0.0050 0.0036 0.0046 8,513,449 +0.00(+15.00%)
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.