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

Alternet Systems Inc (OP: ALYI )

0.0014 -0.0003 (-17.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Feb 28, 2022 0.0094 0.0094 0.0084 0.0094 6,868,587 +0.00(+1.08%)
Feb 25, 2022 0.0089 0.0095 0.0088 0.0093 8,267,127 +0.00(+4.49%)
Feb 24, 2022 0.0094 0.0094 0.0085 0.0089 23,905,722 -0.00(-4.30%)
Feb 23, 2022 0.0093 0.0096 0.0092 0.0093 6,641,101 +0.00(+0.00%)
Feb 22, 2022 0.0094 0.0100 0.0092 0.0093 12,574,714 -0.00(-7.00%)
Feb 18, 2022 0.0100 0 -0.00(-1.96%)
Feb 17, 2022 0.0100 0.0103 0.0097 0.0102 5,177,745 +0.00(+2.00%)
Feb 16, 2022 0.0099 0.0103 0.0099 0.0100 3,484,641 +0.00(+1.01%)
Feb 15, 2022 0.0100 0.0103 0.0092 0.0099 10,638,351 +0.00(+2.06%)
Feb 14, 2022 0.0100 0.0101 0.0097 0.0097 5,449,074 -0.00(-3.96%)
Feb 11, 2022 0.0101 0.0103 0.0099 0.0101 5,253,004 -0.00(-0.98%)
Feb 10, 2022 0.0100 0.0105 0.0099 0.0102 4,226,345 +0.00(+0.00%)
Feb 09, 2022 0.0100 0.0104 0.0097 0.0102 9,547,058 +0.00(+2.00%)
Feb 08, 2022 0.0102 0.0103 0.0097 0.0100 5,831,805 -0.00(-1.96%)
Feb 07, 2022 0.0101 0.0105 0.0096 0.0102 7,182,884 +0.00(+2.00%)
Feb 04, 2022 0.0101 0.0105 0.0096 0.0100 11,984,406 +0.00(+1.01%)
Feb 03, 2022 0.0101 0.0099 11,527,200 -0.00(-2.94%)
Feb 02, 2022 0.0104 0.0105 0.0101 0.0102 9,125,732 -0.00(-1.92%)
Feb 01, 2022 0.0100 0.0105 0.0100 0.0104 10,631,291 +0.00(+1.96%)
Jan 31, 2022 0.0103 0.0104 0.0098 0.0102 20,999,016 -0.00(-0.97%)
Jan 28, 2022 0.0101 0.0104 0.0100 0.0103 14,621,773 +0.00(+1.98%)
Jan 27, 2022 0.0108 0.0108 0.0100 0.0101 15,388,945 -0.00(-6.48%)
Jan 26, 2022 0.0105 0.0110 0.0104 0.0108 7,462,022 +0.00(+0.93%)
Jan 25, 2022 0.0108 0.0110 0.0101 0.0107 7,944,977 -0.00(-0.93%)
Jan 24, 2022 0.0109 0.0115 0.0096 0.0108 26,183,584 +0.00(+0.93%)
Jan 21, 2022 0.0119 0.0120 0.0105 0.0107 14,937,609 -0.00(-13.01%)
Jan 20, 2022 0.0103 0.0130 0.0103 0.0123 41,340,708 +0.00(+19.42%)
Jan 19, 2022 0.0105 0.0107 0.0100 0.0103 22,803,300 -0.00(-2.83%)
Jan 18, 2022 0.0116 0.0121 0.0101 0.0106 16,956,798 -0.00(-7.83%)
Jan 14, 2022 0.0115 0 -0.00(-10.16%)
Jan 13, 2022 0.0134 0.0134 0.0100 0.0128 11,289,388 -0.00(-4.48%)
Jan 12, 2022 0.0136 0.0144 0.0129 0.0134 6,326,543 -0.00(-2.19%)
Jan 11, 2022 0.0141 0.0150 0.0133 0.0137 10,716,813 +0.00(+0.00%)
Jan 10, 2022 0.0132 0.0141 0.0121 0.0137 11,729,873 +0.00(+7.87%)
Jan 07, 2022 0.0120 0.0135 0.0116 0.0127 8,223,347 +0.00(+5.83%)
Jan 06, 2022 0.0127 0.0127 0.0113 0.0120 9,804,441 -0.00(-6.25%)
Jan 05, 2022 0.0147 0.0147 0.0115 0.0128 13,005,007 -0.00(-8.57%)
Jan 04, 2022 0.0146 0.0150 0.0129 0.0140 12,895,542 -0.00(-5.41%)
Jan 03, 2022 0.0120 0.0151 0.0117 0.0148 48,026,536 +0.00(+27.59%)
Dec 31, 2021 0.0097 0.0135 0.0091 0.0116 43,222,308 +0.00(+17.17%)
Dec 30, 2021 0.0091 0.0100 0.0090 0.0099 25,879,012 +0.00(+8.79%)
Dec 29, 2021 0.0106 0.0111 0.0091 0.0091 84,663,352 -0.00(-12.50%)
Dec 28, 2021 0.0110 0.0114 0.0100 0.0104 75,878,136 -0.00(-7.14%)
Dec 27, 2021 0.0125 0.0129 0.0110 0.0112 36,975,992 -0.00(-13.18%)
Dec 23, 2021 0.0139 0.0143 0.0121 0.0129 12,730,811 -0.00(-1.53%)
Dec 22, 2021 0.0110 0.0145 0.0109 0.0131 21,774,652 +0.00(+19.09%)
Dec 21, 2021 0.0110 0.0114 0.0104 0.0110 20,838,516 -0.00(-3.51%)
Dec 20, 2021 0.0114 0.0120 0.0104 0.0114 13,971,678 +0.00(+0.00%)
Dec 17, 2021 0.0124 0.0124 0.0113 0.0114 11,679,678 -0.00(-5.00%)
Dec 16, 2021 0.0120 0.0125 0.0117 0.0120 7,295,041 +0.00(+0.00%)
Dec 15, 2021 0.0126 0.0130 0.0117 0.0120 19,417,692 -0.00(-6.98%)
Dec 14, 2021 0.0129 0.0137 0.0122 0.0129 13,020,062 -0.00(-3.01%)
Dec 13, 2021 0.0132 0.0140 0.0130 0.0133 10,915,628 -0.00(-0.75%)
Dec 10, 2021 0.0130 0.0136 0.0130 0.0134 8,377,685 +0.00(+1.52%)
Dec 09, 2021 0.0131 0.0139 0.0130 0.0132 10,911,950 -0.00(-4.35%)
Dec 08, 2021 0.0138 0.0143 0.0130 0.0138 11,146,242 +0.00(+0.00%)
Dec 07, 2021 0.0150 0.0150 0.0134 0.0138 19,961,388 -0.00(-1.43%)
Dec 06, 2021 0.0160 0.0165 0.0140 0.0140 17,043,864 -0.00(-8.50%)
Dec 03, 2021 0.0148 0.0154 0.0127 0.0153 24,934,450 +0.00(+10.07%)
Dec 02, 2021 0.0159 0.0161 0.0129 0.0139 24,772,584 -0.00(-7.33%)
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.