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 (%)
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%)
Mar 02, 2015 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Feb 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2015 0.0351 0.0400 0.0351 0.0400 115,000 -0.00(-8.05%)
Feb 24, 2015 0.0435 0.0435 0.0425 0.0435 12,280 -0.00(-3.33%)
Feb 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+4.90%)
Feb 13, 2015 0.0429 0.0429 0.0429 0 -0.00(-4.67%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+5.88%)
Feb 11, 2015 0.0351 0.0425 0.0351 0.0425 95,000 -0.00(-5.56%)
Feb 10, 2015 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Feb 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 03, 2015 0.0370 0.0420 0.0370 0.0400 211,000 +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.