Skip to main content

Alternet Systems Inc (OP: ALYI )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0135 0.0142 0.0129 0.0131 39,323,296 +0.00(+0.00%)
Sep 29, 2021 0.0139 0.0139 0.0130 0.0131 37,832,020 +0.00(+0.00%)
Sep 28, 2021 0.0144 0.0144 0.0126 0.0131 33,670,064 -0.00(-9.66%)
Sep 27, 2021 0.0145 0.0164 0.0139 0.0145 52,692,200 +0.00(+2.11%)
Sep 24, 2021 0.0150 0.0156 0.0140 0.0142 33,817,336 -0.00(-5.33%)
Sep 23, 2021 0.0152 0.0160 0.0150 0.0150 48,843,976 +0.00(+0.00%)
Sep 22, 2021 0.0175 0.0175 0.0150 0.0150 50,112,564 -0.00(-11.24%)
Sep 21, 2021 0.0178 0.0179 0.0169 0.0169 18,230,176 -0.00(-1.17%)
Sep 20, 2021 0.0178 0.0180 0.0169 0.0171 19,358,528 -0.00(-3.39%)
Sep 17, 2021 0.0190 0.0190 0.0176 0.0177 23,467,628 -0.00(-1.67%)
Sep 16, 2021 0.0184 0.0200 0.0180 0.0180 19,107,822 -0.00(-2.70%)
Sep 15, 2021 0.0184 0.0195 0.0180 0.0185 10,508,001 +0.00(+2.21%)
Sep 14, 2021 0.0187 0.0190 0.0180 0.0181 10,646,465 -0.00(-3.21%)
Sep 13, 2021 0.0198 0.0200 0.0186 0.0187 8,566,648 -0.00(-1.58%)
Sep 10, 2021 0.0189 0.0194 0.0185 0.0190 18,928,424 -0.00(-1.04%)
Sep 09, 2021 0.0211 0.0211 0.0181 0.0192 28,105,856 -0.00(-4.48%)
Sep 08, 2021 0.0214 0.0215 0.0194 0.0201 25,989,428 -0.00(-4.29%)
Sep 07, 2021 0.0223 0.0225 0.0208 0.0210 15,692,137 -0.00(-2.78%)
Sep 03, 2021 0.0213 0.0220 0.0210 0.0216 11,340,966 +0.00(+1.41%)
Sep 02, 2021 0.0222 0.0250 0.0210 0.0213 14,442,913 -0.00(-4.48%)
Sep 01, 2021 0.0220 0.0262 0.0219 0.0223 20,064,840 +0.00(+0.90%)
Aug 31, 2021 0.0230 0.0232 0.0211 0.0221 14,873,849 -0.00(-3.91%)
Aug 30, 2021 0.0232 0.0245 0.0220 0.0230 18,829,276 -0.00(-0.86%)
Aug 27, 2021 0.0225 0.0268 0.0221 0.0232 26,758,266 -0.00(-0.43%)
Aug 26, 2021 0.0227 0.0275 0.0224 0.0233 19,359,650 +0.00(+3.10%)
Aug 25, 2021 0.0239 0.0245 0.0219 0.0226 26,183,836 -0.00(-7.76%)
Aug 24, 2021 0.0214 0.0263 0.0211 0.0245 37,649,756 +0.00(+16.11%)
Aug 23, 2021 0.0214 0.0227 0.0206 0.0211 12,105,591 +0.00(+2.93%)
Aug 20, 2021 0.0223 0.0223 0.0195 0.0205 15,333,786 +0.00(+0.49%)
Aug 19, 2021 0.0230 0.0241 0.0200 0.0204 22,971,284 -0.00(-13.56%)
Aug 18, 2021 0.0199 0.0250 0.0193 0.0236 44,675,172 +0.00(+24.21%)
Aug 17, 2021 0.0200 0.0213 0.0180 0.0190 58,302,176 -0.00(-10.80%)
Aug 16, 2021 0.0275 0.0279 0.0210 0.0213 65,119,944 -0.01(-23.10%)
Aug 13, 2021 0.0288 0.0290 0.0270 0.0277 13,645,081 -0.00(-3.15%)
Aug 12, 2021 0.0300 0.0300 0.0281 0.0286 7,747,238 -0.00(-2.39%)
Aug 11, 2021 0.0300 0.0304 0.0280 0.0293 10,354,638 -0.00(-2.98%)
Aug 10, 2021 0.0300 0.0305 0.0281 0.0302 10,120,787 +0.00(+1.68%)
Aug 09, 2021 0.0295 0.0300 0.0280 0.0297 10,353,595 +0.00(+0.68%)
Aug 06, 2021 0.0309 0.0318 0.0280 0.0295 8,563,697 -0.00(-1.67%)
Aug 05, 2021 0.0280 0.0310 0.0260 0.0300 14,108,875 +0.00(+9.09%)
Aug 04, 2021 0.0320 0.0320 0.0255 0.0275 22,136,804 -0.00(-10.13%)
Aug 03, 2021 0.0310 0.0320 0.0305 0.0306 7,517,880 -0.00(-1.29%)
Aug 02, 2021 0.0309 0.0345 0.0300 0.0310 17,140,340 +0.00(+0.32%)
Jul 30, 2021 0.0330 0.0340 0.0301 0.0309 26,710,568 -0.00(-8.85%)
Jul 29, 2021 0.0395 0.0400 0.0308 0.0339 55,603,448 -0.00(-12.85%)
Jul 28, 2021 0.0353 0.0391 0.0348 0.0389 21,280,588 +0.00(+10.20%)
Jul 27, 2021 0.0357 0.0375 0.0350 0.0353 8,680,283 -0.00(-1.40%)
Jul 26, 2021 0.0381 0.0381 0.0350 0.0358 9,592,109 -0.00(-6.04%)
Jul 23, 2021 0.0399 0.0399 0.0356 0.0381 8,066,469 +0.00(+1.87%)
Jul 22, 2021 0.0426 0.0426 0.0371 0.0374 7,721,136 -0.00(-6.97%)
Jul 21, 2021 0.0370 0.0463 0.0369 0.0402 20,250,048 +0.00(+8.65%)
Jul 20, 2021 0.0337 0.0371 0.0336 0.0370 13,888,662 +0.00(+9.79%)
Jul 19, 2021 0.0380 0.0380 0.0320 0.0337 27,475,394 -0.00(-11.32%)
Jul 16, 2021 0.0390 0.0435 0.0360 0.0380 25,597,982 +0.00(+0.00%)
Jul 15, 2021 0.0402 0.0425 0.0365 0.0380 19,766,656 -0.00(-8.43%)
Jul 14, 2021 0.0430 0.0465 0.0410 0.0415 9,202,229 -0.00(-3.26%)
Jul 13, 2021 0.0448 0.0458 0.0401 0.0429 6,672,543 -0.00(-4.24%)
Jul 12, 2021 0.0495 0.0500 0.0401 0.0448 9,233,757 -0.00(-4.27%)
Jul 09, 2021 0.0450 0.0475 0.0436 0.0468 7,880,362 +0.00(+7.59%)
Jul 08, 2021 0.0456 0.0469 0.0435 0.0435 9,156,183 -0.00(-4.61%)
Jul 07, 2021 0.0480 0.0503 0.0450 0.0456 9,363,455 -0.00(-4.80%)
Jul 06, 2021 0.0494 0.0510 0.0452 0.0479 10,797,478 -0.00(-6.08%)
Jul 02, 2021 0.0532 0.0536 0.0495 0.0510 8,684,831 -0.00(-3.59%)
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.