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

Alternet Systems Inc (OP: ALYI )

0.0004 +0.0002 (+100.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 24, 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 (%)
May 31, 2012 0.1750 0.1850 0.1750 0.1850 117,200 -0.02(-7.50%)
May 29, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 25, 2012 0.1900 0.1900 0.1751 0.1900 11,000 -0.01(-2.56%)
May 24, 2012 0.1950 0.1950 0.1950 0.1950 2,500 -0.04(-15.22%)
May 23, 2012 0.2000 0.2300 0.1900 0.2300 18,300 +0.03(+15.00%)
May 22, 2012 0.2000 0.2000 0.2000 0.2000 19,746 +0.00(+0.00%)
May 21, 2012 0.1750 0.2100 0.1700 0.2000 244,200 +0.02(+11.11%)
May 18, 2012 0.1710 0.1800 0.1451 0.1800 47,900 +0.00(+0.00%)
May 17, 2012 0.1900 0.2000 0.1800 0.1800 23,500 -0.01(-5.26%)
May 16, 2012 0.1900 0.2000 0.1900 0.1900 35,300 -0.01(-5.00%)
May 15, 2012 0.2350 0.2350 0.1800 0.2000 38,000 -0.01(-4.76%)
May 14, 2012 0.2000 0.2200 0.2000 0.2100 28,300 +0.00(+0.00%)
May 11, 2012 0.1850 0.2100 0.1850 0.2100 15,600 -0.01(-4.55%)
May 10, 2012 0.2100 0.2200 0.2100 0.2200 33,500 -0.02(-8.33%)
May 09, 2012 0.1900 0.2400 0.1900 0.2400 29,200 +0.02(+9.09%)
May 07, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 04, 2012 0.2100 0.2400 0.1910 0.2200 29,400 +0.00(+0.00%)
May 03, 2012 0.2100 0.2400 0.2100 0.2200 5,860 -0.03(-12.00%)
May 02, 2012 0.2500 0.2500 0.2200 0.2500 42,550 +0.00(+0.00%)
May 01, 2012 0.2400 0.2500 0.2310 0.2500 12,400 +0.00(+0.00%)
Apr 30, 2012 0.2300 0.2500 0.2300 0.2500 30,300 +0.00(+0.00%)
Apr 27, 2012 0.2500 0.2500 0.2300 0.2500 5,300 +0.00(+0.00%)
Apr 26, 2012 0.2150 0.2500 0.2150 0.2500 900 +0.00(+0.00%)
Apr 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 23, 2012 0.2300 0.2500 0.2300 0.2500 42,460 +0.02(+8.70%)
Apr 20, 2012 0.2225 0.2300 0.2200 0.2300 18,500 -0.01(-6.12%)
Apr 19, 2012 0.2200 0.2450 0.2200 0.2450 20,000 +0.00(+0.00%)
Apr 18, 2012 0.2450 0.2450 0.2200 0.2450 23,600 +0.00(+0.00%)
Apr 17, 2012 0.2125 0.2450 0.2100 0.2450 53,654 +0.00(+0.00%)
Apr 16, 2012 0.2100 0.2450 0.2100 0.2450 7,200 +0.01(+2.08%)
Apr 13, 2012 0.2500 0.2500 0.2100 0.2400 4,500 -0.01(-4.00%)
Apr 12, 2012 0.2200 0.2500 0.2100 0.2500 6,200 -0.02(-7.41%)
Apr 11, 2012 0.2400 0.2700 0.2400 0.2700 80,500 -0.01(-3.57%)
Apr 10, 2012 0.2400 0.2900 0.2400 0.2800 37,110 +0.00(+0.00%)
Apr 09, 2012 0.2800 0.2800 0.2400 0.2800 53,050 +0.00(+0.00%)
Apr 05, 2012 0.2900 0.2900 0.2800 0.2800 550 +0.02(+5.66%)
Apr 04, 2012 0.2650 0.2900 0.2400 0.2650 71,300 -0.02(-8.62%)
Apr 03, 2012 0.2650 0.2950 0.2650 0.2900 13,000 -0.01(-1.69%)
Apr 02, 2012 0.3000 0.3000 0.2650 0.2950 12,220 -0.02(-4.84%)
Mar 30, 2012 0.3000 0.3100 0.2650 0.3100 83,370 +0.01(+3.33%)
Mar 29, 2012 0.2700 0.3000 0.2700 0.3000 7,000 +0.00(+0.00%)
Mar 28, 2012 0.3000 0.3000 0.3000 0.3000 50,100 +0.00(+0.00%)
Mar 27, 2012 0.2800 0.3000 0.2700 0.3000 91,231 +0.00(+0.00%)
Mar 26, 2012 0.2800 0.3000 0.2800 0.3000 22,649 +0.00(+0.00%)
Mar 23, 2012 0.3100 0.3100 0.2900 0.3000 75,995 +0.03(+13.21%)
Mar 22, 2012 0.3000 0.3300 0.2650 0.2650 181,315 -0.05(-17.19%)
Mar 21, 2012 0.3150 0.3200 0.3000 0.3200 20,830 +0.00(+0.00%)
Mar 20, 2012 0.3000 0.3300 0.2800 0.3200 47,075 +0.00(+0.00%)
Mar 19, 2012 0.3300 0.3400 0.3200 0.3200 39,640 -0.01(-3.03%)
Mar 16, 2012 0.3200 0.3600 0.3200 0.3300 61,625 +0.01(+3.13%)
Mar 15, 2012 0.3400 0.3400 0.3200 0.3200 4,200 -0.02(-5.88%)
Mar 14, 2012 0.3500 0.3500 0.2670 0.3400 240,982 -0.01(-2.86%)
Mar 13, 2012 0.3800 0.3800 0.3400 0.3500 93,584 -0.03(-7.89%)
Mar 12, 2012 0.3800 0.3800 0.3800 0.3800 3,950 +0.01(+2.70%)
Mar 09, 2012 0.4000 0.4000 0.3200 0.3700 61,897 +0.01(+2.78%)
Mar 08, 2012 0.3600 0.3600 0.3300 0.3600 61,100 -0.01(-2.70%)
Mar 07, 2012 0.3000 0.3800 0.3000 0.3700 69,598 +0.05(+15.62%)
Mar 06, 2012 0.3000 0.3200 0.3000 0.3200 112,340 +0.02(+6.67%)
Mar 05, 2012 0.2950 0.3500 0.2950 0.3000 166,980 +0.03(+11.11%)
Mar 02, 2012 0.2250 0.2950 0.2250 0.2700 126,200 +0.01(+3.85%)
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.