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 (%)
Nov 30, 2011 0.1300 0.1300 0.1300 0.1300 7,900 +0.00(+0.00%)
Nov 29, 2011 0.1200 0.1340 0.1080 0.1300 32,700 +0.01(+8.33%)
Nov 28, 2011 0.1060 0.1200 0.1060 0.1200 21,000 +0.00(+0.00%)
Nov 25, 2011 0.1200 0.1200 0.1200 0.1200 300 -0.02(-11.76%)
Nov 23, 2011 0.1100 0.1360 0.1100 0.1360 56,300 -0.01(-6.21%)
Nov 22, 2011 0.1200 0.1450 0.1100 0.1450 72,600 +0.00(+0.00%)
Nov 21, 2011 0.1200 0.1450 0.1200 0.1450 34,200 +0.00(+0.00%)
Nov 18, 2011 0.1450 0.1450 0.1450 0.1450 700 +0.00(+0.00%)
Nov 17, 2011 0.1200 0.1450 0.1200 0.1450 2,400 -0.02(-14.20%)
Nov 11, 2011 0.1690 0.1690 0.1690 0 +0.00(+2.42%)
Nov 09, 2011 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Nov 08, 2011 0.1500 0.1500 0.1500 0.1500 1,300 +0.00(+0.00%)
Nov 07, 2011 0.1500 0.1500 0.1500 0.1500 357 -0.02(-9.09%)
Nov 02, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 01, 2011 0.1500 0.1650 0.1210 0.1650 24,400 +0.02(+10.00%)
Oct 31, 2011 0.1500 0.1500 0.1500 0.1500 5,500 -0.02(-11.76%)
Oct 26, 2011 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 24, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 21, 2011 0.1400 0.1750 0.1400 0.1750 10,200 -0.01(-2.78%)
Oct 19, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 18, 2011 0.1800 0.1800 0.1500 0.1700 40,200 +0.01(+6.25%)
Oct 17, 2011 0.1800 0.1800 0.1600 0.1600 79,500 -0.02(-11.11%)
Oct 14, 2011 0.1050 0.1800 0.1050 0.1800 16,793 +0.02(+12.50%)
Oct 13, 2011 0.1400 0.1600 0.1400 0.1600 27,000 +0.02(+14.29%)
Oct 12, 2011 0.1400 0.1400 0.1050 0.1400 16,986 +0.00(+0.00%)
Oct 11, 2011 0.1200 0.1400 0.1200 0.1400 102,300 +0.00(+0.00%)
Oct 07, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2011 0.1200 0.1400 0.1200 0.1400 39,500 +0.02(+16.67%)
Oct 05, 2011 0.1150 0.1200 0.1150 0.1200 1,800 +0.00(+4.35%)
Oct 04, 2011 0.1050 0.1150 0.1050 0.1150 30,300 -0.01(-8.00%)
Sep 30, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 29, 2011 0.1050 0.1200 0.1050 0.1200 12,000 +0.01(+9.09%)
Sep 28, 2011 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-12.00%)
Sep 27, 2011 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Sep 26, 2011 0.1200 0.1200 0.1200 0.1200 15,500 -0.01(-4.00%)
Sep 23, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 22, 2011 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Sep 21, 2011 0.1250 0.1250 0.1250 0.1250 48,000 +0.00(+0.00%)
Sep 20, 2011 0.1200 0.1250 0.1200 0.1250 98,500 +0.01(+8.70%)
Sep 19, 2011 0.1210 0.1210 0.1150 0.1150 23,861 -0.00(-4.17%)
Sep 15, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 14, 2011 0.1150 0.1200 0.1150 0.1200 34,800 +0.00(+4.35%)
Sep 13, 2011 0.1100 0.1150 0.1100 0.1150 119,900 -0.00(-4.17%)
Sep 12, 2011 0.1000 0.1200 0.0900 0.1200 100,561 +0.01(+14.29%)
Sep 09, 2011 0.0950 0.1050 0.0950 0.1050 30,000 -0.01(-4.55%)
Sep 08, 2011 0.1000 0.1100 0.0950 0.1100 30,800 +0.00(+0.00%)
Sep 06, 2011 0.1100 0.1100 0.1100 0 +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.