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 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Dec 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+13.96%)
Dec 27, 2013 0.0400 0.0400 0.0351 0.0351 87,800 +0.00(+0.29%)
Dec 26, 2013 0.0350 0.0360 0.0350 0.0350 140,400 +0.00(+0.00%)
Dec 24, 2013 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-2.78%)
Dec 23, 2013 0.0350 0.0360 0.0350 0.0360 11,900 +0.00(+2.86%)
Dec 20, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 19, 2013 0.0252 0.0400 0.0252 0.0400 17,500 +0.00(+14.29%)
Dec 17, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 16, 2013 0.0300 0.0300 0.0300 0.0300 28,250 +0.00(+0.00%)
Dec 13, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.00(-0.99%)
Dec 12, 2013 0.0303 0.0325 0.0303 0.0303 55,000 +0.00(+1.00%)
Dec 11, 2013 0.0300 0.0329 0.0300 0.0300 319,100 +0.00(+0.00%)
Dec 10, 2013 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Dec 09, 2013 0.0260 0.0350 0.0250 0.0350 87,000 +0.00(+0.00%)
Dec 05, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.01(+34.62%)
Dec 04, 2013 0.0350 0.0350 0.0260 0.0260 87,925 -0.01(-25.71%)
Dec 03, 2013 0.0260 0.0350 0.0260 0.0350 1,100 +0.00(+0.00%)
Dec 02, 2013 0.0300 0.0350 0.0300 0.0350 185,000 -0.00(-12.50%)
Nov 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Nov 25, 2013 0.0360 0.0360 0.0360 0.0360 350 -0.00(-10.00%)
Nov 22, 2013 0.0360 0.0400 0.0350 0.0400 41,000 +0.00(+11.11%)
Nov 20, 2013 0.0360 0.0360 0.0360 0 +0.01(+28.57%)
Nov 19, 2013 0.0350 0.0350 0.0280 0.0280 33,800 -0.01(-28.21%)
Nov 18, 2013 0.0400 0.0400 0.0390 0.0390 55,300 -0.01(-13.33%)
Nov 15, 2013 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 14, 2013 0.0460 0.0460 0.0450 0.0450 80,000 -0.00(-2.17%)
Nov 12, 2013 0.0460 0.0460 0.0460 0.0460 2,000 -0.00(-8.00%)
Nov 11, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 08, 2013 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0 -0.01(-13.79%)
Nov 05, 2013 0.0520 0.0580 0.0500 0.0580 94,000 +0.01(+11.54%)
Nov 04, 2013 0.0500 0.0520 0.0450 0.0520 85,000 +0.00(+0.00%)
Oct 30, 2013 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Oct 29, 2013 0.0500 0.0550 0.0500 0.0500 588,400 -0.01(-13.79%)
Oct 28, 2013 0.0500 0.0580 0.0500 0.0580 111,300 +0.01(+18.37%)
Oct 25, 2013 0.0430 0.0490 0.0430 0.0490 25,000 -0.00(-2.00%)
Oct 23, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2013 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 18, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 15, 2013 0.0500 0.0500 0.0400 0.0400 4,600 -0.01(-20.00%)
Oct 11, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 10, 2013 0.0450 0.0450 0.0420 0.0450 82,100 -0.01(-10.00%)
Oct 09, 2013 0.0500 0.0500 0.0500 0.0500 5,700 +0.00(+0.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 04, 2013 0.0500 0.0700 0.0500 0.0600 29,000 +0.00(+1.69%)
Oct 03, 2013 0.0420 0.0590 0.0420 0.0590 15,000 +0.00(+7.27%)
Oct 02, 2013 0.0500 0.0550 0.0500 0.0550 69,900 +0.00(+0.00%)
Oct 01, 2013 0.0520 0.0567 0.0500 0.0550 95,100 +0.00(+5.77%)
Sep 27, 2013 0.0550 0.0550 0.0510 0.0520 140,100 -0.01(-12.61%)
Sep 26, 2013 0.0600 0.0600 0.0550 0.0595 16,193 -0.01(-15.00%)
Sep 25, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 24, 2013 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 23, 2013 0.0650 0.0760 0.0650 0.0700 507,893 +0.01(+9.38%)
Sep 20, 2013 0.0590 0.0640 0.0590 0.0640 61,565 +0.01(+8.47%)
Sep 19, 2013 0.0550 0.0590 0.0550 0.0590 43,500 -0.00(-1.67%)
Sep 18, 2013 0.0600 0.0640 0.0500 0.0600 70,000 +0.00(+0.00%)
Sep 17, 2013 0.0600 0.0600 0.0600 0.0600 10,300 +0.00(+0.00%)
Sep 16, 2013 0.0620 0.0620 0.0500 0.0600 100,000 +0.00(+0.00%)
Sep 13, 2013 0.0620 0.0620 0.0600 0.0600 16,000 -0.00(-6.25%)
Sep 12, 2013 0.0600 0.0640 0.0600 0.0640 50,100 -0.00(-1.54%)
Sep 10, 2013 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Sep 09, 2013 0.0680 0.0680 0.0680 0.0680 1,000 +0.02(+33.33%)
Sep 06, 2013 0.0540 0.0550 0.0510 0.0510 57,900 +0.00(+2.00%)
Sep 05, 2013 0.0450 0.0500 0.0450 0.0500 49,200 +0.01(+25.00%)
Sep 04, 2013 0.0410 0.0450 0.0400 0.0400 100,000 +0.00(+0.00%)
Sep 03, 2013 0.0570 0.0650 0.0400 0.0400 92,600 +0.00(+2.56%)
Aug 30, 2013 0.0677 0.0677 0.0310 0.0390 122,600 -0.03(-42.39%)
Aug 29, 2013 0.0677 0.0677 0.0677 0.0677 2,000 -0.00(-3.29%)
Aug 23, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 22, 2013 0.0747 0.0800 0.0300 0.0800 246,000 +0.01(+8.11%)
Aug 19, 2013 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Aug 15, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 13, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 12, 2013 0.0660 0.0700 0.0660 0.0700 34,100 +0.00(+6.06%)
Aug 09, 2013 0.0700 0.0700 0.0660 0.0660 47,500 -0.00(-7.04%)
Aug 08, 2013 0.0710 0.0710 0.0660 0.0710 116,661 -0.00(-4.05%)
Aug 06, 2013 0.0740 0.0740 0.0740 0 -0.01(-9.76%)
Aug 05, 2013 0.0820 0.0820 0.0820 0.0820 20,000 +0.01(+16.98%)
Aug 02, 2013 0.0701 0.0701 0.0701 0.0701 5,000 -0.01(-15.44%)
Aug 01, 2013 0.0829 0.0829 0.0829 0.0829 250 -0.00(-2.47%)
Jul 25, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 23, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 22, 2013 0.0850 0.0850 0.0731 0.0850 34,900 +0.00(+2.29%)
Jul 18, 2013 0.0831 0.0831 0.0831 0 -0.00(-2.12%)
Jul 17, 2013 0.0849 0.0849 0.0849 0.0849 700 +0.01(+21.29%)
Jul 16, 2013 0.0700 0.0700 0.0650 0.0700 203,000 +0.00(+0.00%)
Jul 15, 2013 0.0850 0.0850 0.0700 0.0700 44,900 -0.01(-17.65%)
Jul 12, 2013 0.0925 0.0925 0.0850 0.0850 4,900 +0.01(+13.33%)
Jul 11, 2013 0.0700 0.0750 0.0651 0.0750 69,570 -0.01(-16.67%)
Jul 10, 2013 0.0879 0.0950 0.0879 0.0900 84,600 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 05, 2013 0.0879 0.0900 0.0879 0.0900 57,680 +0.01(+12.50%)
Jul 03, 2013 0.0800 0.0800 0.0800 0.0800 48,375 -0.01(-11.01%)
Jul 02, 2013 0.0899 0.0899 0.0899 0.0899 11,100 +0.01(+12.37%)
Jul 01, 2013 0.0900 0.0979 0.0300 0.0800 274,800 -0.01(-11.11%)
Jun 28, 2013 0.0900 0.0900 0.0900 0.0900 21,600 -0.01(-10.00%)
Jun 26, 2013 0.0950 0.1000 0.0950 0.1000 65,000 +0.00(+3.09%)
Jun 24, 2013 0.0970 0.0970 0.0970 0.0970 0 -0.02(-14.84%)
Jun 21, 2013 0.0951 0.1139 0.0950 0.1139 31,000 +0.01(+8.48%)
Jun 20, 2013 0.1050 0.1050 0.1050 0.1050 19,900 -0.01(-7.89%)
Jun 19, 2013 0.1110 0.1140 0.1050 0.1140 12,000 +0.00(+2.70%)
Jun 18, 2013 0.1100 0.1110 0.1100 0.1110 36,000 +0.00(+0.91%)
Jun 17, 2013 0.1150 0.1150 0.1000 0.1100 127,721 -0.01(-4.35%)
Jun 14, 2013 0.1140 0.1150 0.1140 0.1150 30,000 +0.01(+4.55%)
Jun 12, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 11, 2013 0.1140 0.1140 0.1100 0.1100 75,150 -0.00(-3.51%)
Jun 10, 2013 0.1140 0.1140 0.1140 0.1140 9,000 +0.00(+0.00%)
Jun 07, 2013 0.1100 0.1200 0.1100 0.1140 161,086 +0.00(+3.64%)
Jun 05, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 04, 2013 0.1100 0.1100 0.1050 0.1050 30,000 -0.01(-4.55%)
Jun 03, 2013 0.1000 0.1100 0.1000 0.1100 48,200 +0.01(+10.00%)
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%)
Mar 01, 2013 0.1200 0.1200 0.1200 0.1200 0 -0.02(-12.41%)
Feb 28, 2013 0.1220 0.1499 0.1100 0.1370 102,600 +0.00(+1.48%)
Feb 27, 2013 0.1210 0.1350 0.1210 0.1350 65,100 +0.01(+8.00%)
Feb 25, 2013 0.1250 0.1250 0.1250 0.1250 0 -0.02(-14.38%)
Feb 22, 2013 0.1400 0.1460 0.1250 0.1460 31,000 -0.00(-1.95%)
Feb 21, 2013 0.1370 0.1489 0.1310 0.1489 151,100 -0.01(-6.94%)
Feb 20, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+5.26%)
Feb 19, 2013 0.1520 0.1520 0.1520 0.1520 62,000 -0.00(-0.65%)
Feb 15, 2013 0.1530 0.1650 0.1530 0.1530 44,000 +0.00(+0.00%)
Feb 14, 2013 0.1550 0.1770 0.1530 0.1530 84,300 -0.01(-7.27%)
Feb 13, 2013 0.1700 0.1700 0.1610 0.1650 208,200 -0.01(-8.33%)
Feb 12, 2013 0.1650 0.1800 0.1600 0.1800 360,700 +0.00(+0.00%)
Feb 11, 2013 0.1360 0.1800 0.1360 0.1800 447,700 +0.04(+24.14%)
Feb 08, 2013 0.1350 0.1450 0.1350 0.1450 87,956 +0.00(+3.57%)
Feb 07, 2013 0.1340 0.1440 0.1340 0.1400 155,600 +0.01(+4.48%)
Feb 06, 2013 0.1250 0.1340 0.1250 0.1340 95,500 +0.02(+16.52%)
Feb 04, 2013 0.1200 0.1200 0.1150 0.1150 15,000 -0.01(-8.00%)
Feb 01, 2013 0.1200 0.1250 0.1200 0.1250 74,700 +0.01(+4.17%)
Jan 31, 2013 0.1200 0.1200 0.1200 0.1200 29,500 -0.01(-7.69%)
Jan 30, 2013 0.1200 0.1300 0.1200 0.1300 15,000 +0.00(+0.00%)
Jan 29, 2013 0.1220 0.1310 0.1220 0.1300 39,500 +0.01(+8.33%)
Jan 28, 2013 0.1200 0.1200 0.1200 0.1200 79,100 -0.01(-7.69%)
Jan 25, 2013 0.1200 0.1310 0.1200 0.1300 31,600 +0.00(+0.00%)
Jan 24, 2013 0.1300 0.1300 0.1250 0.1300 98,000 +0.01(+4.00%)
Jan 23, 2013 0.1300 0.1350 0.1250 0.1250 122,100 -0.01(-3.85%)
Jan 22, 2013 0.1340 0.1340 0.1200 0.1300 22,000 -0.01(-3.70%)
Jan 18, 2013 0.1300 0.1350 0.1200 0.1350 51,957 +0.01(+3.85%)
Jan 17, 2013 0.1250 0.1350 0.1100 0.1300 71,186 -0.00(-2.99%)
Jan 16, 2013 0.1260 0.1350 0.1250 0.1340 135,700 +0.00(+0.00%)
Jan 15, 2013 0.1150 0.1390 0.1150 0.1340 112,911 +0.02(+16.52%)
Jan 14, 2013 0.1100 0.1150 0.0950 0.1150 83,100 +0.01(+15.00%)
Jan 12, 2013 0.0900 0.1000 0.0900 0.1000 22,400 +0.00(+0.00%)
Jan 11, 2013 0.0900 0.1000 0.0900 0.1000 22,400 +0.01(+17.51%)
Jan 10, 2013 0.1090 0.1090 0.0851 0.0851 402,200 -0.02(-21.20%)
Jan 09, 2013 0.1000 0.1100 0.0922 0.1080 306,500 -0.00(-1.82%)
Jan 08, 2013 0.1100 0.1100 0.0930 0.1100 329,890 -0.01(-4.35%)
Jan 07, 2013 0.1250 0.1300 0.0960 0.1150 372,714 -0.01(-11.54%)
Jan 04, 2013 0.1300 0.1500 0.1300 0.1300 316,846 -0.01(-9.72%)
Jan 03, 2013 0.1400 0.1440 0.1400 0.1440 101,000 +0.00(+2.86%)
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.