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 (%)
Sep 06, 2023 0.0001 857,116 +0.00(+0.00%)
Aug 25, 2023 0.0001 10,353 +0.00(+0.00%)
Aug 24, 2023 0.0001 0.0001 0.0001 0.0001 57,393 +0.00(+0.00%)
Aug 23, 2023 0.0002 0.0002 0.0001 0.0001 661,590 +0.00(+0.00%)
Aug 22, 2023 0.0001 0.0001 0.0001 0.0001 1,161,737 -0.00(-50.00%)
Aug 17, 2023 0.0001 0.0001 0.0001 0.0002 1,198,286 +0.00(+100.00%)
Aug 16, 2023 0.0001 0.0001 0.0001 0.0001 50,000 +0.00(+0.00%)
Aug 15, 2023 0.0001 0.0001 0.0001 0.0001 386,395 +0.00(+0.00%)
Aug 14, 2023 0.0001 0.0002 0.0001 0.0001 824,553 +0.00(+0.00%)
Aug 11, 2023 0.0001 0.0001 0.0001 0.0001 1,100,000 +0.00(+0.00%)
Aug 10, 2023 0.0001 0.0001 0.0001 0.0001 293,035 +0.00(+0.00%)
Aug 09, 2023 0.0001 0.0001 0.0001 0.0001 2,843,737 +0.00(+0.00%)
Aug 04, 2023 0.0001 0.0001 0.0001 0.0001 1,335,784 +0.00(+0.00%)
Aug 01, 2023 0.0001 0.0001 0.0001 0.0001 3,115,000 +0.00(+0.00%)
Jul 31, 2023 0.0001 0.0001 0.0001 0.0001 9,163,256 +0.00(+0.00%)
Jul 28, 2023 0.0001 0.0002 0.0001 0.0001 1,106,156 +0.00(+0.00%)
Jul 27, 2023 0.0001 0.0001 0.0001 0.0001 303,007 +0.00(+0.00%)
Jul 26, 2023 0.0001 0.0003 0.0001 0.0001 2,078,161 +0.00(+0.00%)
Jul 25, 2023 0.0002 0.0002 0.0001 0.0001 6,884,944 +0.00(+0.00%)
Jul 24, 2023 0.0002 0.0002 0.0001 0.0001 1,348,279 -0.00(-50.00%)
Jul 21, 2023 0.0002 0.0002 0.0002 0.0002 110,625 +0.00(+0.00%)
Jul 20, 2023 0.0002 0.0002 0.0002 0.0002 640,693 +0.00(+0.00%)
Jul 19, 2023 0.0002 0.0003 0.0002 0.0002 4,029,150 +0.00(+0.00%)
Jul 18, 2023 0.0002 0.0003 0.0002 0.0002 2,796,161 +0.00(+0.00%)
Jul 17, 2023 0.0002 0.0003 0.0002 0.0002 1,181,151 -0.00(-33.33%)
Jul 14, 2023 0.0002 0.0003 0.0002 0.0003 2,001,503 +0.00(+50.00%)
Jul 13, 2023 0.0002 0.0002 0.0002 0.0002 454,611 +0.00(+0.00%)
Jul 12, 2023 0.0002 0.0002 0.0002 0.0002 727,233 +0.00(+0.00%)
Jul 11, 2023 0.0003 0.0003 0.0002 0.0002 1,171,667 -0.00(-33.33%)
Jul 10, 2023 0.0003 0.0003 0.0003 0.0003 341,851 +0.00(+0.00%)
Jul 07, 2023 0.0003 0.0003 0.0003 0.0003 117,147 +0.00(+0.00%)
Jul 06, 2023 0.0002 0.0004 0.0002 0.0003 365,700 -0.00(-40.00%)
Jul 05, 2023 0.0002 0.0005 0.0002 0.0005 246,255 +0.00(+150.00%)
Jul 03, 2023 0.0002 0.0002 0.0002 0.0002 164,429 +0.00(+0.00%)
Jun 30, 2023 0.0001 0.0003 0.0001 0.0002 2,717,729 -0.00(-33.33%)
Jun 29, 2023 0.0003 0.0004 0.0003 0.0003 16,188,726 +0.00(+0.00%)
Jun 28, 2023 0.0002 0.0003 0.0002 0.0003 658,953 -0.00(-25.00%)
Jun 27, 2023 0.0002 0.0004 0.0002 0.0004 651,195 +0.00(+100.00%)
Jun 26, 2023 0.0002 0.0003 0.0002 0.0002 666,151 +0.00(+0.00%)
Jun 23, 2023 0.0002 0.0004 0.0002 0.0002 245,585 +0.00(+0.00%)
Jun 22, 2023 0.0002 0.0002 0.0002 0.0002 293,245 +0.00(+0.00%)
Jun 21, 2023 0.0003 0.0003 0.0002 0.0002 1,855,384 +0.00(+0.00%)
Jun 20, 2023 0.0002 0.0007 0.0002 0.0002 1,236,670 +0.00(+0.00%)
Jun 16, 2023 0.0002 0.0003 0.0002 0.0002 146,717 +0.00(+0.00%)
Jun 15, 2023 0.0002 0.0003 0.0002 0.0002 3,526,200 -0.00(-71.43%)
May 08, 2023 0.0007 0.0008 0.0006 0.0007 4,827,158 +0.00(+0.00%)
May 05, 2023 0.0007 0.0008 0.0006 0.0007 8,429,882 -0.00(-12.50%)
May 04, 2023 0.0007 0.0008 0.0006 0.0008 3,966,977 +0.00(+0.00%)
May 03, 2023 0.0007 0.0008 0.0007 0.0008 2,398,818 +0.00(+0.00%)
May 02, 2023 0.0008 0.0008 0.0007 0.0008 4,276,928 +0.00(+14.29%)
May 01, 2023 0.0008 0.0009 0.0007 0.0007 2,629,034 -0.00(-12.50%)
Apr 28, 2023 0.0008 0.0008 0.0007 0.0008 5,680,272 +0.00(+14.29%)
Apr 27, 2023 0.0007 0.0008 0.0007 0.0007 2,185,427 +0.00(+0.00%)
Apr 26, 2023 0.0008 0.0009 0.0007 0.0007 6,452,423 -0.00(-12.50%)
Apr 25, 2023 0.0008 0.0009 0.0007 0.0008 3,574,304 +0.00(+0.00%)
Apr 24, 2023 0.0008 0.0009 0.0007 0.0008 4,296,313 +0.00(+0.00%)
Apr 21, 2023 0.0008 0.0009 0.0008 0.0008 4,011,141 -0.00(-11.11%)
Apr 20, 2023 0.0008 0.0009 0.0007 0.0009 2,695,230 +0.00(+0.00%)
Apr 19, 2023 0.0008 0.0010 0.0008 0.0009 5,118,704 +0.00(+0.00%)
Apr 18, 2023 0.0009 0.0009 0.0008 0.0009 3,089,152 +0.00(+12.50%)
Apr 17, 2023 0.0008 0.0009 0.0008 0.0008 2,285,981 +0.00(+0.00%)
Apr 14, 2023 0.0007 0.0009 0.0007 0.0008 1,947,456 +0.00(+14.29%)
Apr 13, 2023 0.0008 0.0009 0.0007 0.0007 11,502,454 -0.00(-12.50%)
Apr 12, 2023 0.0007 0.0009 0.0007 0.0008 1,935,845 -0.00(-11.11%)
Apr 11, 2023 0.0009 0.0009 0.0007 0.0009 5,138,697 +0.00(+0.00%)
Apr 10, 2023 0.0009 0.0009 0.0008 0.0009 2,220,897 +0.00(+12.50%)
Apr 06, 2023 0.0008 0.0009 0.0008 0.0008 3,880,356 -0.00(-11.11%)
Apr 05, 2023 0.0008 0.0010 0.0008 0.0009 4,517,218 +0.00(+0.00%)
Apr 04, 2023 0.0008 0.0009 0.0008 0.0009 2,193,603 +0.00(+0.00%)
Apr 03, 2023 0.0008 0.0009 0.0008 0.0009 2,214,101 +0.00(+0.00%)
Mar 31, 2023 0.0008 0.0010 0.0008 0.0009 2,384,136 -0.00(-10.00%)
Mar 30, 2023 0.0009 0.0010 0.0008 0.0010 2,200,420 +0.00(+11.11%)
Mar 29, 2023 0.0008 0.0010 0.0008 0.0009 3,564,792 +0.00(+12.50%)
Mar 28, 2023 0.0008 0.0010 0.0008 0.0008 2,548,880 +0.00(+0.00%)
Mar 27, 2023 0.0008 0.0010 0.0008 0.0008 6,561,797 +0.00(+0.00%)
Mar 24, 2023 0.0009 0.0009 0.0008 0.0008 2,139,574 -0.00(-11.11%)
Mar 23, 2023 0.0009 0.0009 0.0008 0.0009 1,207,396 +0.00(+0.00%)
Mar 22, 2023 0.0009 0.0010 0.0008 0.0009 4,406,489 -0.00(-10.00%)
Mar 21, 2023 0.0010 0.0010 0.0009 0.0010 3,389,554 +0.00(+11.11%)
Mar 20, 2023 0.0009 0.0010 0.0009 0.0009 1,378,293 +0.00(+0.00%)
Mar 17, 2023 0.0010 0.0010 0.0009 0.0009 2,525,241 +0.00(+0.00%)
Mar 16, 2023 0.0009 0.0010 0.0009 0.0009 880,451 +0.00(+0.00%)
Mar 15, 2023 0.0010 0.0011 0.0009 0.0009 2,150,217 +0.00(+0.00%)
Mar 14, 2023 0.0009 0.0010 0.0009 0.0009 4,302,067 -0.00(-10.00%)
Mar 13, 2023 0.0009 0.0010 0.0009 0.0010 2,520,948 -0.00(-9.09%)
Mar 10, 2023 0.0010 0.0012 0.0010 0.0011 5,655,794 +0.00(+0.00%)
Mar 09, 2023 0.0010 0.0011 0.0009 0.0011 14,220,984 +0.00(+0.00%)
Mar 08, 2023 0.0009 0.0011 0.0009 0.0011 6,145,534 +0.00(+22.22%)
Mar 07, 2023 0.0011 0.0011 0.0009 0.0009 15,204,348 -0.00(-18.18%)
Mar 06, 2023 0.0010 0.0012 0.0010 0.0011 2,203,536 +0.00(+0.00%)
Mar 03, 2023 0.0009 0.0011 0.0009 0.0011 6,155,469 +0.00(+22.22%)
Mar 02, 2023 0.0011 0.0011 0.0009 0.0009 12,213,361 -0.00(-18.18%)
Mar 01, 2023 0.0011 0.0012 0.0011 0.0011 451,621 +0.00(+0.00%)
Feb 28, 2023 0.0012 0.0012 0.0011 0.0011 2,656,857 -0.00(-8.33%)
Feb 27, 2023 0.0011 0.0012 0.0011 0.0012 1,956,321 +0.00(+0.00%)
Feb 24, 2023 0.0011 0.0012 0.0010 0.0012 3,115,249 +0.00(+20.00%)
Feb 23, 2023 0.0012 0.0013 0.0010 0.0010 9,550,112 -0.00(-16.67%)
Feb 22, 2023 0.0012 0.0013 0.0011 0.0012 1,331,854 -0.00(-7.69%)
Feb 21, 2023 0.0012 0.0014 0.0011 0.0013 7,592,998 +0.00(+8.33%)
Feb 17, 2023 0.0012 0.0014 0.0012 0.0012 1,768,233 -0.00(-7.69%)
Feb 16, 2023 0.0012 0.0014 0.0012 0.0013 7,311,825 +0.00(+0.00%)
Feb 15, 2023 0.0013 0.0013 0.0011 0.0013 3,142,265 +0.00(+0.00%)
Feb 14, 2023 0.0011 0.0013 0.0011 0.0013 2,117,625 +0.00(+8.33%)
Feb 13, 2023 0.0012 0.0013 0.0011 0.0012 4,607,447 +0.00(+0.00%)
Feb 10, 2023 0.0013 0.0014 0.0012 0.0012 2,416,939 -0.00(-7.69%)
Feb 09, 2023 0.0013 0.0015 0.0012 0.0013 7,628,366 -0.00(-7.14%)
Feb 08, 2023 0.0013 0.0015 0.0012 0.0014 4,793,889 +0.00(+16.67%)
Feb 07, 2023 0.0011 0.0013 0.0011 0.0012 5,923,494 +0.00(+9.09%)
Feb 06, 2023 0.0012 0.0014 0.0010 0.0011 8,586,278 -0.00(-21.43%)
Feb 03, 2023 0.0011 0.0014 0.0010 0.0014 18,370,856 +0.00(+27.27%)
Feb 02, 2023 0.0009 0.0012 0.0009 0.0011 17,525,648 +0.00(+10.00%)
Feb 01, 2023 0.0009 0.0010 0.0008 0.0010 10,537,623 +0.00(+11.11%)
Jan 31, 2023 0.0009 0.0010 0.0009 0.0009 7,452,780 -0.00(-10.00%)
Jan 30, 2023 0.0010 0.0010 0.0009 0.0010 5,157,597 +0.00(+11.11%)
Jan 27, 2023 0.0009 0.0010 0.0009 0.0009 2,856,833 +0.00(+0.00%)
Jan 26, 2023 0.0009 0.0010 0.0009 0.0009 2,819,781 +0.00(+0.00%)
Jan 25, 2023 0.0009 0.0010 0.0009 0.0009 2,567,982 -0.00(-10.00%)
Jan 24, 2023 0.0010 0.0010 0.0009 0.0010 416,834 +0.00(+11.11%)
Jan 23, 2023 0.0010 0.0010 0.0008 0.0009 5,678,635 -0.00(-10.00%)
Jan 20, 2023 0.0009 0.0010 0.0008 0.0010 7,952,660 +0.00(+0.00%)
Jan 19, 2023 0.0009 0.0010 0.0009 0.0010 1,129,292 +0.00(+11.11%)
Jan 18, 2023 0.0009 0.0010 0.0008 0.0009 13,054,740 +0.00(+0.00%)
Jan 17, 2023 0.0009 0.0010 0.0008 0.0009 5,434,403 -0.00(-10.00%)
Jan 13, 2023 0.0008 0.0010 0.0008 0.0010 11,479,262 +0.00(+11.11%)
Jan 12, 2023 0.0009 0.0010 0.0008 0.0009 9,459,748 -0.00(-10.00%)
Jan 11, 2023 0.0009 0.0010 0.0008 0.0010 4,458,506 +0.00(+11.11%)
Jan 10, 2023 0.0008 0.0009 0.0007 0.0009 3,388,324 +0.00(+12.50%)
Jan 09, 2023 0.0008 0.0009 0.0007 0.0008 14,889,864 -0.00(-11.11%)
Jan 06, 2023 0.0009 0.0009 0.0007 0.0009 9,651,218 +0.00(+0.00%)
Jan 05, 2023 0.0008 0.0009 0.0007 0.0009 8,627,605 +0.00(+0.00%)
Jan 04, 2023 0.0008 0.0009 0.0007 0.0009 5,008,795 +0.00(+12.50%)
Jan 03, 2023 0.0007 0.0009 0.0007 0.0008 11,978,895 +0.00(+0.00%)
Dec 30, 2022 0.0007 0.0008 0.0006 0.0008 25,100,188 +0.00(+14.29%)
Dec 29, 2022 0.0007 0.0009 0.0007 0.0007 12,029,994 +0.00(+0.00%)
Dec 28, 2022 0.0007 0.0009 0.0007 0.0007 19,507,346 -0.00(-12.50%)
Dec 27, 2022 0.0008 0.0010 0.0008 0.0008 20,577,342 -0.00(-11.11%)
Dec 23, 2022 0.0010 0.0010 0.0008 0.0009 5,262,896 +0.00(+0.00%)
Dec 22, 2022 0.0009 0.0010 0.0008 0.0009 11,070,737 -0.00(-10.00%)
Dec 21, 2022 0.0009 0.0010 0.0008 0.0010 11,018,289 +0.00(+11.11%)
Dec 20, 2022 0.0009 0.0010 0.0009 0.0009 5,157,689 -0.00(-10.00%)
Dec 19, 2022 0.0009 0.0010 0.0008 0.0010 10,051,624 +0.00(+0.00%)
Dec 16, 2022 0.0009 0.0010 0.0009 0.0010 7,885,018 +0.00(+11.11%)
Dec 15, 2022 0.0009 0.0010 0.0009 0.0009 8,080,921 -0.00(-10.00%)
Dec 14, 2022 0.0009 0.0010 0.0009 0.0010 6,225,667 +0.00(+11.11%)
Dec 13, 2022 0.0009 0.0011 0.0008 0.0009 16,932,022 +0.00(+0.00%)
Dec 12, 2022 0.0010 0.0010 0.0009 0.0009 20,519,960 -0.00(-10.00%)
Dec 09, 2022 0.0012 0.0014 0.0010 0.0010 51,976,260 -0.00(-16.67%)
Dec 08, 2022 0.0015 0.0015 0.0012 0.0012 11,345,170 -0.00(-20.00%)
Dec 07, 2022 0.0015 0.0016 0.0014 0.0015 6,793,644 +0.00(+0.00%)
Dec 06, 2022 0.0015 0.0017 0.0015 0.0015 3,369,804 -0.00(-6.25%)
Dec 05, 2022 0.0015 0.0017 0.0015 0.0016 2,136,772 +0.00(+0.00%)
Dec 02, 2022 0.0016 0.0017 0.0015 0.0016 4,353,131 +0.00(+0.00%)
Dec 01, 2022 0.0016 0.0018 0.0015 0.0016 31,284,626 -0.00(-11.11%)
Nov 30, 2022 0.0016 0.0018 0.0015 0.0018 7,347,530 +0.00(+5.88%)
Nov 29, 2022 0.0017 0.0017 0.0015 0.0017 4,863,866 +0.00(+0.00%)
Nov 28, 2022 0.0015 0.0017 0.0015 0.0017 4,791,904 +0.00(+6.25%)
Nov 25, 2022 0.0016 0.0016 0.0015 0.0016 5,758,530 +0.00(+0.00%)
Nov 23, 2022 0.0015 0.0016 0.0015 0.0016 4,907,109 +0.00(+6.67%)
Nov 22, 2022 0.0015 0.0016 0.0015 0.0015 5,772,588 -0.00(-6.25%)
Nov 21, 2022 0.0017 0.0017 0.0015 0.0016 18,008,028 -0.00(-5.88%)
Nov 18, 2022 0.0018 0.0019 0.0016 0.0017 10,914,417 -0.00(-5.56%)
Nov 17, 2022 0.0020 0.0021 0.0018 0.0018 8,577,584 -0.00(-14.29%)
Nov 16, 2022 0.0021 0.0022 0.0020 0.0021 3,412,176 -0.00(-4.55%)
Nov 15, 2022 0.0022 0.0022 0.0020 0.0022 9,541,403 +0.00(+4.76%)
Nov 14, 2022 0.0023 0.0023 0.0020 0.0021 7,111,518 -0.00(-8.70%)
Nov 11, 2022 0.0021 0.0024 0.0021 0.0023 8,367,403 +0.00(+4.55%)
Nov 10, 2022 0.0022 0.0022 0.0020 0.0022 4,696,540 +0.00(+4.76%)
Nov 09, 2022 0.0020 0.0021 0.0020 0.0021 5,889,689 +0.00(+5.00%)
Nov 08, 2022 0.0022 0.0023 0.0020 0.0020 4,701,541 -0.00(-9.09%)
Nov 07, 2022 0.0020 0.0022 0.0020 0.0022 3,974,311 +0.00(+4.76%)
Nov 04, 2022 0.0022 0.0023 0.0020 0.0021 5,832,154 -0.00(-4.55%)
Nov 03, 2022 0.0020 0.0022 0.0020 0.0022 2,137,856 +0.00(+4.76%)
Nov 02, 2022 0.0021 0.0022 0.0020 0.0021 7,686,652 -0.00(-4.55%)
Nov 01, 2022 0.0021 0.0022 0.0020 0.0022 4,858,738 +0.00(+4.76%)
Oct 31, 2022 0.0022 0.0024 0.0020 0.0021 21,292,578 -0.00(-8.70%)
Oct 28, 2022 0.0022 0.0023 0.0021 0.0023 4,382,974 +0.00(+0.00%)
Oct 27, 2022 0.0023 0.0023 0.0022 0.0023 2,040,069 +0.00(+0.00%)
Oct 26, 2022 0.0021 0.0023 0.0021 0.0023 3,812,101 +0.00(+4.55%)
Oct 25, 2022 0.0021 0.0023 0.0021 0.0022 3,846,950 +0.00(+0.00%)
Oct 24, 2022 0.0022 0.0023 0.0021 0.0022 6,213,776 -0.00(-4.35%)
Oct 21, 2022 0.0022 0.0024 0.0021 0.0023 3,336,039 +0.00(+4.55%)
Oct 20, 2022 0.0021 0.0022 0.0021 0.0022 3,604,958 +0.00(+0.00%)
Oct 19, 2022 0.0021 0.0023 0.0021 0.0022 7,257,447 +0.00(+0.00%)
Oct 18, 2022 0.0021 0.0024 0.0021 0.0022 3,762,777 +0.00(+0.00%)
Oct 17, 2022 0.0021 0.0025 0.0021 0.0022 1,970,607 +0.00(+0.00%)
Oct 14, 2022 0.0022 0.0023 0.0021 0.0022 985,280 +0.00(+0.00%)
Oct 13, 2022 0.0023 0.0023 0.0020 0.0022 3,721,043 +0.00(+0.00%)
Oct 12, 2022 0.0022 0.0024 0.0021 0.0022 4,915,278 +0.00(+0.00%)
Oct 11, 2022 0.0022 0.0023 0.0020 0.0022 8,137,850 -0.00(-4.35%)
Oct 10, 2022 0.0022 0.0023 0.0022 0.0023 3,083,777 +0.00(+0.00%)
Oct 07, 2022 0.0023 0.0025 0.0022 0.0023 7,346,186 -0.00(-4.17%)
Oct 06, 2022 0.0023 0.0025 0.0022 0.0024 3,574,890 +0.00(+0.00%)
Oct 05, 2022 0.0025 0.0026 0.0022 0.0024 6,171,429 -0.00(-7.69%)
Oct 04, 2022 0.0024 0.0026 0.0023 0.0026 3,337,353 +0.00(+4.00%)
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.