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

Alternet Systems Inc (OP: ALYI )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2013 0.1200 0.1200 0.1200 0.1200 29,500 -0.01(-7.69%)
Jan 30, 2013 0.1200 0.1300 0.1200 0.1300 15,000 +0.00(+0.00%)
Jan 29, 2013 0.1220 0.1310 0.1220 0.1300 39,500 +0.01(+8.33%)
Jan 28, 2013 0.1200 0.1200 0.1200 0.1200 79,100 -0.01(-7.69%)
Jan 25, 2013 0.1200 0.1310 0.1200 0.1300 31,600 +0.00(+0.00%)
Jan 24, 2013 0.1300 0.1300 0.1250 0.1300 98,000 +0.01(+4.00%)
Jan 23, 2013 0.1300 0.1350 0.1250 0.1250 122,100 -0.01(-3.85%)
Jan 22, 2013 0.1340 0.1340 0.1200 0.1300 22,000 -0.01(-3.70%)
Jan 18, 2013 0.1300 0.1350 0.1200 0.1350 51,957 +0.01(+3.85%)
Jan 17, 2013 0.1250 0.1350 0.1100 0.1300 71,186 -0.00(-2.99%)
Jan 16, 2013 0.1260 0.1350 0.1250 0.1340 135,700 +0.00(+0.00%)
Jan 15, 2013 0.1150 0.1390 0.1150 0.1340 112,911 +0.02(+16.52%)
Jan 14, 2013 0.1100 0.1150 0.0950 0.1150 83,100 +0.01(+15.00%)
Jan 12, 2013 0.0900 0.1000 0.0900 0.1000 22,400 +0.00(+0.00%)
Jan 11, 2013 0.0900 0.1000 0.0900 0.1000 22,400 +0.01(+17.51%)
Jan 10, 2013 0.1090 0.1090 0.0851 0.0851 402,200 -0.02(-21.20%)
Jan 09, 2013 0.1000 0.1100 0.0922 0.1080 306,500 -0.00(-1.82%)
Jan 08, 2013 0.1100 0.1100 0.0930 0.1100 329,890 -0.01(-4.35%)
Jan 07, 2013 0.1250 0.1300 0.0960 0.1150 372,714 -0.01(-11.54%)
Jan 04, 2013 0.1300 0.1500 0.1300 0.1300 316,846 -0.01(-9.72%)
Jan 03, 2013 0.1400 0.1440 0.1400 0.1440 101,000 +0.00(+2.86%)
Jan 02, 2013 0.1300 0.1400 0.1200 0.1400 131,900 +0.02(+16.67%)
Dec 31, 2012 0.1200 0.1240 0.1100 0.1200 338,386 +0.00(+4.35%)
Dec 28, 2012 0.1010 0.1200 0.1010 0.1150 13,900 +0.01(+13.86%)
Dec 27, 2012 0.1150 0.1200 0.1000 0.1010 83,500 -0.02(-15.83%)
Dec 26, 2012 0.1201 0.1300 0.1200 0.1200 51,473 -0.01(-7.69%)
Dec 24, 2012 0.1200 0.1300 0.1200 0.1300 1,800 -0.01(-4.41%)
Dec 21, 2012 0.1399 0.1399 0.1200 0.1360 84,000 +0.00(+0.74%)
Dec 20, 2012 0.1250 0.1350 0.1130 0.1350 429,710 +0.00(+0.00%)
Dec 19, 2012 0.1400 0.1400 0.1250 0.1350 99,644 -0.01(-3.57%)
Dec 18, 2012 0.1250 0.1420 0.1120 0.1400 198,943 +0.00(+0.00%)
Dec 17, 2012 0.1300 0.1400 0.1300 0.1400 32,027 +0.01(+7.69%)
Dec 14, 2012 0.1252 0.1300 0.1252 0.1300 59,977 +0.00(+3.83%)
Dec 13, 2012 0.1350 0.1500 0.1252 0.1252 170,222 -0.01(-10.57%)
Dec 12, 2012 0.1300 0.1400 0.1300 0.1400 44,750 +0.01(+7.69%)
Dec 11, 2012 0.1550 0.1550 0.1300 0.1300 46,157 -0.02(-13.33%)
Dec 10, 2012 0.1515 0.1550 0.1500 0.1500 1,685 -0.01(-3.23%)
Dec 07, 2012 0.1540 0.1550 0.1480 0.1550 26,896 +0.01(+3.33%)
Dec 06, 2012 0.1480 0.1550 0.1480 0.1500 97,500 +0.00(+0.00%)
Dec 05, 2012 0.1400 0.1540 0.1400 0.1500 13,376 +0.02(+15.38%)
Dec 04, 2012 0.1550 0.1550 0.1300 0.1300 58,799 -0.01(-10.34%)
Nov 30, 2012 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Nov 29, 2012 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Nov 28, 2012 0.1500 0.1500 0.1450 0.1450 16,000 -0.02(-9.38%)
Nov 27, 2012 0.1560 0.1640 0.1500 0.1600 100,044 +0.00(+0.00%)
Nov 26, 2012 0.1500 0.1650 0.1500 0.1600 264,900 +0.02(+10.34%)
Nov 24, 2012 0.1500 0.1520 0.1450 0.1450 245,366 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1520 0.1450 0.1450 245,366 +0.00(+0.00%)
Nov 20, 2012 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 19, 2012 0.1480 0.1530 0.1400 0.1500 214,650 -0.01(-3.23%)
Nov 16, 2012 0.1550 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Nov 15, 2012 0.1500 0.1550 0.1500 0.1550 100,000 -0.01(-3.13%)
Nov 14, 2012 0.1480 0.1600 0.1391 0.1600 124,350 +0.00(+0.00%)
Nov 13, 2012 0.1480 0.1600 0.1480 0.1600 134,356 +0.01(+6.67%)
Nov 12, 2012 0.1400 0.1500 0.1330 0.1500 47,644 +0.00(+0.07%)
Nov 09, 2012 0.1450 0.1500 0.1275 0.1499 63,200 +0.01(+7.07%)
Nov 08, 2012 0.1500 0.1500 0.1400 0.1400 26,000 +0.00(+0.00%)
Nov 06, 2012 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Nov 05, 2012 0.1350 0.1490 0.1350 0.1490 33,900 +0.01(+6.43%)
Nov 02, 2012 0.1400 0.1400 0.1400 0.1400 37,321 +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.