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

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 26, 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 (%)
Sep 27, 2012 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Sep 25, 2012 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Sep 24, 2012 0.1300 0.1300 0.1150 0.1150 27,200 -0.01(-11.54%)
Sep 21, 2012 0.1110 0.1300 0.1100 0.1300 31,500 +0.02(+18.18%)
Sep 20, 2012 0.1111 0.1200 0.1100 0.1100 36,500 -0.03(-20.29%)
Sep 19, 2012 0.1260 0.1380 0.1260 0.1380 26,500 +0.01(+9.52%)
Sep 18, 2012 0.1260 0.1260 0.1260 0.1260 37,500 -0.00(-3.08%)
Sep 17, 2012 0.1300 0.1300 0.1300 0.1300 500 +0.00(+3.17%)
Sep 14, 2012 0.1260 0.1260 0.1260 0.1260 16,090 -0.00(-3.08%)
Sep 13, 2012 0.1150 0.1300 0.1150 0.1300 69,600 +0.00(+0.00%)
Sep 12, 2012 0.1170 0.1300 0.1150 0.1300 34,500 +0.01(+11.11%)
Sep 11, 2012 0.1170 0.1170 0.1170 0.1170 36,400 -0.00(-2.50%)
Sep 10, 2012 0.1200 0.1200 0.1200 0.1200 26,400 -0.01(-7.69%)
Sep 07, 2012 0.1175 0.1300 0.1155 0.1300 22,000 +0.01(+10.64%)
Sep 06, 2012 0.1175 0.1175 0.1175 0.1175 10,700 -0.00(-2.08%)
Sep 05, 2012 0.1300 0.1300 0.1200 0.1200 6,600 -0.01(-7.69%)
Sep 04, 2012 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 31, 2012 0.1300 0.1300 0.1300 0.1300 22,000 +0.01(+13.04%)
Aug 29, 2012 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 27, 2012 0.1300 0.1300 0.1150 0.1200 21,000 -0.02(-13.04%)
Aug 24, 2012 0.1380 0.1380 0.1380 0.1380 2,000 +0.01(+6.15%)
Aug 23, 2012 0.1200 0.1300 0.1200 0.1300 11,600 +0.01(+8.33%)
Aug 22, 2012 0.1300 0.1300 0.1200 0.1200 26,045 +0.00(+0.00%)
Aug 21, 2012 0.1200 0.1200 0.1200 0.1200 900 -0.01(-7.69%)
Aug 20, 2012 0.1300 0.1300 0.1300 0.1300 30,000 -0.02(-13.33%)
Aug 17, 2012 0.1500 0.1500 0.1500 0.1500 1,909 +0.00(+0.00%)
Aug 16, 2012 0.1200 0.1500 0.1200 0.1500 10,850 +0.03(+25.00%)
Aug 15, 2012 0.1400 0.1500 0.1200 0.1200 47,600 -0.01(-4.00%)
Aug 14, 2012 0.1650 0.1650 0.0810 0.1250 1,133,100 -0.04(-24.24%)
Aug 13, 2012 0.1900 0.2000 0.1650 0.1650 76,300 -0.01(-8.33%)
Aug 11, 2012 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Aug 10, 2012 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Aug 09, 2012 0.1650 0.1900 0.1650 0.1900 130,800 +0.03(+18.75%)
Aug 08, 2012 0.1500 0.1600 0.1410 0.1600 80,801 +0.01(+6.67%)
Aug 07, 2012 0.1700 0.1700 0.1300 0.1500 32,100 -0.01(-3.23%)
Aug 06, 2012 0.1600 0.1600 0.1550 0.1550 27,300 +0.01(+3.33%)
Aug 03, 2012 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Aug 02, 2012 0.1500 0.1500 0.1500 0.1500 18,500 +0.00(+0.00%)
Aug 01, 2012 0.1500 0.1670 0.1500 0.1500 76,000 +0.00(+0.00%)
Jul 30, 2012 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 27, 2012 0.1500 0.1500 0.1300 0.1300 99,400 +0.00(+3.17%)
Jul 26, 2012 0.1700 0.1700 0.1250 0.1260 103,000 -0.04(-25.88%)
Jul 25, 2012 0.1430 0.1700 0.1430 0.1700 15,987 +0.00(+0.00%)
Jul 24, 2012 0.1700 0.1700 0.1700 0.1700 12,800 +0.02(+13.33%)
Jul 20, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 19, 2012 0.1600 0.1600 0.1500 0.1600 63,655 +0.00(+0.00%)
Jul 18, 2012 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Jul 17, 2012 0.1650 0.1650 0.1550 0.1600 55,000 -0.01(-3.03%)
Jul 16, 2012 0.1650 0.1650 0.1650 0.1650 10,000 -0.02(-13.16%)
Jul 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 11, 2012 0.1900 0.1900 0.1900 0.1900 10,408 +0.04(+22.58%)
Jul 10, 2012 0.1800 0.2400 0.1550 0.1550 278,400 +0.01(+3.33%)
Jul 09, 2012 0.1450 0.1500 0.1450 0.1500 136,070 +0.01(+3.45%)
Jul 06, 2012 0.1450 0.1450 0.1420 0.1450 16,600 +0.00(+0.00%)
Jul 05, 2012 0.1400 0.1500 0.1300 0.1450 483,703 +0.01(+11.54%)
Jul 03, 2012 0.1350 0.1350 0.1300 0.1300 52,003 -0.01(-3.70%)
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.