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

Alternet Systems Inc (OP: ALYI )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 19, 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 (%)
Aug 31, 2021 0.0230 0.0232 0.0211 0.0221 14,873,849 -0.00(-3.91%)
Aug 30, 2021 0.0232 0.0245 0.0220 0.0230 18,829,276 -0.00(-0.86%)
Aug 27, 2021 0.0225 0.0268 0.0221 0.0232 26,758,266 -0.00(-0.43%)
Aug 26, 2021 0.0227 0.0275 0.0224 0.0233 19,359,650 +0.00(+3.10%)
Aug 25, 2021 0.0239 0.0245 0.0219 0.0226 26,183,836 -0.00(-7.76%)
Aug 24, 2021 0.0214 0.0263 0.0211 0.0245 37,649,756 +0.00(+16.11%)
Aug 23, 2021 0.0214 0.0227 0.0206 0.0211 12,105,591 +0.00(+2.93%)
Aug 20, 2021 0.0223 0.0223 0.0195 0.0205 15,333,786 +0.00(+0.49%)
Aug 19, 2021 0.0230 0.0241 0.0200 0.0204 22,971,284 -0.00(-13.56%)
Aug 18, 2021 0.0199 0.0250 0.0193 0.0236 44,675,172 +0.00(+24.21%)
Aug 17, 2021 0.0200 0.0213 0.0180 0.0190 58,302,176 -0.00(-10.80%)
Aug 16, 2021 0.0275 0.0279 0.0210 0.0213 65,119,944 -0.01(-23.10%)
Aug 13, 2021 0.0288 0.0290 0.0270 0.0277 13,645,081 -0.00(-3.15%)
Aug 12, 2021 0.0300 0.0300 0.0281 0.0286 7,747,238 -0.00(-2.39%)
Aug 11, 2021 0.0300 0.0304 0.0280 0.0293 10,354,638 -0.00(-2.98%)
Aug 10, 2021 0.0300 0.0305 0.0281 0.0302 10,120,787 +0.00(+1.68%)
Aug 09, 2021 0.0295 0.0300 0.0280 0.0297 10,353,595 +0.00(+0.68%)
Aug 06, 2021 0.0309 0.0318 0.0280 0.0295 8,563,697 -0.00(-1.67%)
Aug 05, 2021 0.0280 0.0310 0.0260 0.0300 14,108,875 +0.00(+9.09%)
Aug 04, 2021 0.0320 0.0320 0.0255 0.0275 22,136,804 -0.00(-10.13%)
Aug 03, 2021 0.0310 0.0320 0.0305 0.0306 7,517,880 -0.00(-1.29%)
Aug 02, 2021 0.0309 0.0345 0.0300 0.0310 17,140,340 +0.00(+0.32%)
Jul 30, 2021 0.0330 0.0340 0.0301 0.0309 26,710,568 -0.00(-8.85%)
Jul 29, 2021 0.0395 0.0400 0.0308 0.0339 55,603,448 -0.00(-12.85%)
Jul 28, 2021 0.0353 0.0391 0.0348 0.0389 21,280,588 +0.00(+10.20%)
Jul 27, 2021 0.0357 0.0375 0.0350 0.0353 8,680,283 -0.00(-1.40%)
Jul 26, 2021 0.0381 0.0381 0.0350 0.0358 9,592,109 -0.00(-6.04%)
Jul 23, 2021 0.0399 0.0399 0.0356 0.0381 8,066,469 +0.00(+1.87%)
Jul 22, 2021 0.0426 0.0426 0.0371 0.0374 7,721,136 -0.00(-6.97%)
Jul 21, 2021 0.0370 0.0463 0.0369 0.0402 20,250,048 +0.00(+8.65%)
Jul 20, 2021 0.0337 0.0371 0.0336 0.0370 13,888,662 +0.00(+9.79%)
Jul 19, 2021 0.0380 0.0380 0.0320 0.0337 27,475,394 -0.00(-11.32%)
Jul 16, 2021 0.0390 0.0435 0.0360 0.0380 25,597,982 +0.00(+0.00%)
Jul 15, 2021 0.0402 0.0425 0.0365 0.0380 19,766,656 -0.00(-8.43%)
Jul 14, 2021 0.0430 0.0465 0.0410 0.0415 9,202,229 -0.00(-3.26%)
Jul 13, 2021 0.0448 0.0458 0.0401 0.0429 6,672,543 -0.00(-4.24%)
Jul 12, 2021 0.0495 0.0500 0.0401 0.0448 9,233,757 -0.00(-4.27%)
Jul 09, 2021 0.0450 0.0475 0.0436 0.0468 7,880,362 +0.00(+7.59%)
Jul 08, 2021 0.0456 0.0469 0.0435 0.0435 9,156,183 -0.00(-4.61%)
Jul 07, 2021 0.0480 0.0503 0.0450 0.0456 9,363,455 -0.00(-4.80%)
Jul 06, 2021 0.0494 0.0510 0.0452 0.0479 10,797,478 -0.00(-6.08%)
Jul 02, 2021 0.0532 0.0536 0.0495 0.0510 8,684,831 -0.00(-3.59%)
Jul 01, 2021 0.0540 0.0540 0.0492 0.0529 7,579,968 +0.00(+4.75%)
Jun 30, 2021 0.0520 0.0540 0.0490 0.0505 9,240,277 -0.00(-5.25%)
Jun 29, 2021 0.0533 0.0550 0.0510 0.0533 12,230,303 +0.00(+0.00%)
Jun 28, 2021 0.0535 0.0556 0.0520 0.0533 9,082,489 -0.00(-0.19%)
Jun 25, 2021 0.0530 0.0558 0.0530 0.0534 8,454,265 -0.00(-1.66%)
Jun 24, 2021 0.0554 0.0581 0.0530 0.0543 9,639,296 -0.00(-0.73%)
Jun 23, 2021 0.0589 0.0611 0.0520 0.0547 18,235,800 -0.00(-5.36%)
Jun 22, 2021 0.0510 0.0583 0.0461 0.0578 25,727,580 +0.01(+19.67%)
Jun 21, 2021 0.0516 0.0550 0.0470 0.0483 17,635,416 -0.00(-6.94%)
Jun 18, 2021 0.0534 0.0648 0.0503 0.0519 50,266,836 -0.00(-1.14%)
Jun 17, 2021 0.0588 0.0588 0.0454 0.0525 68,252,048 -0.01(-11.32%)
Jun 16, 2021 0.0339 0.0609 0.0330 0.0592 145,692,384 +0.03(+74.63%)
Jun 15, 2021 0.0359 0.0359 0.0300 0.0339 24,001,320 -0.00(-5.31%)
Jun 14, 2021 0.0372 0.0375 0.0355 0.0358 12,069,362 -0.00(-4.02%)
Jun 11, 2021 0.0379 0.0385 0.0370 0.0373 6,639,031 -0.00(-2.61%)
Jun 10, 2021 0.0371 0.0390 0.0370 0.0383 10,434,876 +0.00(+0.79%)
Jun 09, 2021 0.0374 0.0390 0.0370 0.0380 7,575,497 -0.00(-0.78%)
Jun 08, 2021 0.0376 0.0399 0.0370 0.0383 8,015,929 +0.00(+1.32%)
Jun 07, 2021 0.0384 0.0388 0.0366 0.0378 13,022,268 -0.00(-1.56%)
Jun 04, 2021 0.0370 0.0412 0.0370 0.0384 10,565,038 -0.00(-1.79%)
Jun 03, 2021 0.0392 0.0404 0.0365 0.0391 14,688,322 -0.00(-0.76%)
Jun 02, 2021 0.0405 0.0409 0.0388 0.0394 9,606,661 -0.00(-1.50%)
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.