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 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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%)
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.