Skip to main content

Alternet Systems Inc (OP: ALYI )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 28, 2015 0.0240 0.0240 0.0240 0.0240 1,200 +0.00(+0.00%)
May 27, 2015 0.0175 0.0240 0.0175 0.0240 15,490 +0.00(+0.00%)
May 26, 2015 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.42%)
May 22, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
May 19, 2015 0.0239 0.0239 0.0239 0 -0.00(-3.63%)
May 11, 2015 0.0248 0.0248 0.0248 0 +0.00(+23.38%)
May 08, 2015 0.0202 0.0202 0.0201 0.0201 121,800 -0.01(-22.69%)
May 05, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
May 04, 2015 0.0249 0.0260 0.0249 0.0260 200 +0.00(+4.00%)
May 01, 2015 0.0249 0.0250 0.0249 0.0250 40,000 +0.00(+0.40%)
Apr 30, 2015 0.0226 0.0249 0.0226 0.0249 5,700 +0.00(+0.00%)
Apr 29, 2015 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+15.81%)
Apr 28, 2015 0.0220 0.0230 0.0215 0.0215 41,000 -0.00(-17.31%)
Apr 27, 2015 0.0222 0.0260 0.0211 0.0260 21,099 +0.00(+0.39%)
Apr 24, 2015 0.0259 0.0259 0.0259 0.0259 100 +0.00(+0.00%)
Apr 21, 2015 0.0259 0.0259 0.0259 0 +0.00(+3.60%)
Apr 20, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+4.60%)
Apr 17, 2015 0.0222 0.0239 0.0222 0.0239 79,950 +0.00(+8.14%)
Apr 16, 2015 0.0225 0.0250 0.0218 0.0221 366,200 -0.00(-11.60%)
Apr 15, 2015 0.0230 0.0250 0.0217 0.0250 50,800 +0.00(+21.95%)
Apr 14, 2015 0.0205 0.0205 0.0205 0.0205 34,200 +0.00(+0.00%)
Apr 09, 2015 0.0205 0.0205 0.0205 0 -0.00(-10.87%)
Apr 07, 2015 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Apr 06, 2015 0.0211 0.0211 0.0121 0.0200 113,601 -0.01(-33.11%)
Apr 02, 2015 0.0299 0.0299 0.0299 0 +0.01(+35.29%)
Apr 01, 2015 0.0299 0.0299 0.0211 0.0221 29,500 -0.00(-1.78%)
Mar 31, 2015 0.0299 0.0299 0.0219 0.0225 249,700 +0.00(+1.81%)
Mar 30, 2015 0.0249 0.0250 0.0221 0.0221 283,669 +0.00(+0.00%)
Mar 27, 2015 0.0221 0.0304 0.0203 0.0221 383,000 -0.01(-36.68%)
Mar 20, 2015 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Mar 19, 2015 0.0349 0.0349 0.0349 0.0349 239 -0.00(-12.53%)
Mar 17, 2015 0.0399 0.0399 0.0399 0 +0.01(+17.35%)
Mar 16, 2015 0.0341 0.0341 0.0340 0.0340 66,000 -0.00(-10.53%)
Mar 12, 2015 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 11, 2015 0.0380 0.0380 0.0380 0.0380 10,000 -0.00(-5.00%)
Mar 10, 2015 0.0400 0.0450 0.0400 0.0400 126,600 +0.00(+0.00%)
Mar 05, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 04, 2015 0.0321 0.0321 0.0201 0.0300 335,000 -0.01(-23.08%)
Mar 03, 2015 0.0399 0.0399 0.0390 0 -0.00(-2.26%)
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.