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

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 26, 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 (%)
Nov 25, 2015 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Nov 24, 2015 0.0280 0.0280 0.0210 0.0260 346,008 +0.00(+0.00%)
Nov 20, 2015 0.0250 0.0260 0.0250 0.0260 92,200 -0.00(-10.34%)
Nov 19, 2015 0.0220 0.0290 0.0220 0.0290 142,200 +0.01(+31.82%)
Nov 18, 2015 0.0131 0.0220 0.0131 0.0220 192,306 +0.00(+10.55%)
Nov 17, 2015 0.0080 0.0199 0.0080 0.0199 74,000 +0.00(+0.00%)
Nov 13, 2015 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Nov 12, 2015 0.0190 0.0199 0.0113 0.0199 40,000 +0.00(+0.00%)
Nov 11, 2015 0.0189 0.0199 0.0189 0.0199 15,000 +0.01(+45.26%)
Nov 10, 2015 0.0175 0.0189 0.0137 0.0137 31,584 -0.00(-21.71%)
Nov 09, 2015 0.0169 0.0175 0.0169 0.0175 45,000 +0.00(+3.55%)
Nov 06, 2015 0.0164 0.0169 0.0164 0.0169 36,180 +0.00(+5.62%)
Nov 05, 2015 0.0108 0.0160 0.0108 0.0160 239,875 +0.00(+25.00%)
Nov 03, 2015 0.0128 0.0128 0.0128 0 -0.00(-8.57%)
Nov 02, 2015 0.0109 0.0140 0.0100 0.0140 416,094 +0.00(+12.90%)
Oct 30, 2015 0.0140 0.0140 0.0100 0.0124 229,600 +0.00(+12.73%)
Oct 29, 2015 0.0140 0.0140 0.0100 0.0110 125,168 -0.00(-16.67%)
Oct 28, 2015 0.0100 0.0149 0.0100 0.0132 94,928 +0.00(+32.00%)
Oct 27, 2015 0.0139 0.0139 0.0081 0.0100 485,000 -0.00(-21.88%)
Oct 26, 2015 0.0130 0.0159 0.0100 0.0128 418,700 -0.00(-1.54%)
Oct 23, 2015 0.0120 0.0130 0.0101 0.0130 716,277 +0.00(+8.33%)
Oct 22, 2015 0.0095 0.0140 0.0095 0.0120 93,999 +0.00(+20.00%)
Oct 21, 2015 0.0100 0.0100 0.0100 0.0100 135,000 +0.00(+0.00%)
Oct 20, 2015 0.0100 0.0140 0.0090 0.0100 615,048 -0.00(-28.57%)
Oct 19, 2015 0.0100 0.0140 0.0100 0.0140 111,928 -0.00(-2.10%)
Oct 15, 2015 0.0143 0.0143 0.0143 0 -0.00(-3.38%)
Oct 14, 2015 0.0126 0.0148 0.0081 0.0148 41,056 -0.00(-0.67%)
Oct 13, 2015 0.0146 0.0149 0.0100 0.0149 631,883 -0.00(-0.67%)
Oct 12, 2015 0.0150 0.0160 0.0130 0.0150 384,200 -0.00(-11.76%)
Oct 09, 2015 0.0157 0.0170 0.0150 0.0170 298,023 +0.00(+6.25%)
Oct 08, 2015 0.0159 0.0160 0.0156 0.0160 97,500 -0.00(-5.33%)
Oct 06, 2015 0.0169 0.0169 0.0169 0 +0.00(+12.67%)
Oct 05, 2015 0.0152 0.0160 0.0139 0.0150 632,577 -0.00(-10.71%)
Oct 02, 2015 0.0148 0.0169 0.0055 0.0168 965,779 -0.00(-1.18%)
Oct 01, 2015 0.0160 0.0170 0.0160 0.0170 14,000 +0.00(+0.00%)
Sep 30, 2015 0.0154 0.0170 0.0154 0.0170 855,172 -0.00(-2.30%)
Sep 29, 2015 0.0127 0.0174 0.0126 0.0174 105,000 -0.00(-7.45%)
Sep 28, 2015 0.0144 0.0188 0.0144 0.0188 15,000 +0.00(+0.00%)
Sep 25, 2015 0.0160 0.0189 0.0151 0.0188 246,000 +0.00(+17.50%)
Sep 24, 2015 0.0110 0.0180 0.0110 0.0160 263,718 -0.00(-11.11%)
Sep 23, 2015 0.0127 0.0180 0.0127 0.0180 56,997 -0.00(-5.26%)
Sep 21, 2015 0.0190 0.0190 0.0190 0 +0.00(+17.28%)
Sep 17, 2015 0.0162 0.0162 0.0162 0 -0.00(-14.74%)
Sep 16, 2015 0.0150 0.0190 0.0150 0.0190 597,000 +0.00(+25.83%)
Sep 15, 2015 0.0189 0.0189 0.0150 0.0151 239,300 -0.00(-7.93%)
Sep 11, 2015 0.0164 0.0164 0.0164 0 -0.00(-5.75%)
Sep 10, 2015 0.0122 0.0190 0.0122 0.0174 691,000 -0.00(-8.42%)
Sep 09, 2015 0.0122 0.0190 0.0122 0.0190 90,750 +0.00(+0.00%)
Sep 08, 2015 0.0151 0.0193 0.0150 0.0190 353,000 +0.00(+0.53%)
Sep 04, 2015 0.0189 0.0189 0.0189 0 +0.01(+45.38%)
Sep 03, 2015 0.0151 0.0151 0.0121 0.0130 418,482 -0.01(-31.58%)
Sep 02, 2015 0.0170 0.0190 0.0170 0.0190 35,000 -0.00(-4.04%)
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.