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 (%)
May 31, 2016 0.0053 0.0053 0.0045 0.0053 31,279 +0.00(+1.92%)
May 27, 2016 0.0052 0.0052 0.0052 0 -0.00(-37.05%)
May 26, 2016 0.0082 0.0083 0.0070 0.0083 53,000 -0.00(-8.22%)
May 24, 2016 0.0090 0.0090 0.0090 0 +0.00(+1.12%)
May 23, 2016 0.0089 0.0089 0.0089 0.0089 9,000 +0.00(+0.00%)
May 20, 2016 0.0072 0.0089 0.0072 0.0089 136,688 +0.00(+28.54%)
May 19, 2016 0.0061 0.0070 0.0060 0.0069 34,258 +0.00(+35.76%)
May 17, 2016 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
May 16, 2016 0.0067 0.0070 0.0057 0.0070 70,251 -0.00(-2.78%)
May 13, 2016 0.0072 0.0072 0.0072 0.0072 40,000 +0.00(+0.00%)
May 12, 2016 0.0072 0.0072 0.0067 0.0072 85,000 +0.00(+46.94%)
May 11, 2016 0.0051 0.0073 0.0049 0.0049 118,699 -0.00(-33.78%)
May 10, 2016 0.0060 0.0074 0.0060 0.0074 60,000 -0.00(-1.86%)
May 09, 2016 0.0040 0.0075 0.0040 0.0075 95,000 -0.00(-6.91%)
May 06, 2016 0.0050 0.0081 0.0050 0.0081 195,700 +0.00(+0.00%)
May 05, 2016 0.0050 0.0081 0.0050 0.0081 50,500 -0.00(-7.95%)
May 02, 2016 0.0088 0.0088 0.0088 0 +0.00(+8.92%)
Apr 29, 2016 0.0059 0.0087 0.0059 0.0081 103,400 +0.00(+29.62%)
Apr 28, 2016 0.0058 0.0062 0.0036 0.0062 80,000 -0.00(-22.41%)
Apr 27, 2016 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+13.14%)
Apr 26, 2016 0.0071 0.0071 0.0065 0.0071 32,100 +0.00(+14.52%)
Apr 25, 2016 0.0062 0.0062 0.0062 0.0062 61,400 +0.00(+19.23%)
Apr 22, 2016 0.0066 0.0066 0.0052 0.0052 60,000 -0.00(-25.71%)
Apr 21, 2016 0.0071 0.0073 0.0067 0.0070 62,500 +0.00(+7.69%)
Apr 20, 2016 0.0080 0.0080 0.0065 0.0065 103,642 -0.00(-24.86%)
Apr 19, 2016 0.0086 0.0086 0.0086 0.0086 3,000 +0.00(+16.58%)
Apr 15, 2016 0.0074 0.0074 0.0074 0 -0.00(-23.51%)
Apr 14, 2016 0.0091 0.0100 0.0091 0.0097 130,001 +0.00(+7.78%)
Apr 13, 2016 0.0087 0.0091 0.0087 0.0090 35,606 +0.00(+26.76%)
Apr 12, 2016 0.0091 0.0092 0.0071 0.0071 111,000 -0.00(-12.35%)
Apr 11, 2016 0.0081 0.0081 0.0081 0.0081 40,000 -0.00(-10.99%)
Apr 08, 2016 0.0092 0.0092 0.0085 0.0091 73,500 +0.00(+13.75%)
Apr 07, 2016 0.0090 0.0090 0.0080 0.0080 30,000 -0.00(-18.37%)
Apr 06, 2016 0.0098 0.0098 0.0098 0.0098 35,000 -0.00(-0.18%)
Apr 05, 2016 0.0096 0.0098 0.0070 0.0098 187,681 +0.00(+2.14%)
Apr 04, 2016 0.0096 0.0096 0.0096 0.0096 15,038 -0.00(-19.23%)
Apr 01, 2016 0.0090 0.0119 0.0090 0.0119 39,438 -0.00(-0.83%)
Mar 31, 2016 0.0088 0.0125 0.0066 0.0120 169,381 +0.00(+42.01%)
Mar 30, 2016 0.0091 0.0111 0.0080 0.0084 484,409 -0.00(-7.14%)
Mar 29, 2016 0.0117 0.0130 0.0087 0.0091 193,914 -0.00(-27.20%)
Mar 28, 2016 0.0129 0.0139 0.0120 0.0125 362,250 -0.00(-10.07%)
Mar 24, 2016 0.0139 0.0139 0.0139 0 -0.00(-0.71%)
Mar 23, 2016 0.0150 0.0159 0.0121 0.0140 237,075 +0.00(+3.70%)
Mar 22, 2016 0.0137 0.0150 0.0135 0.0135 218,193 -0.00(-3.57%)
Mar 21, 2016 0.0189 0.0229 0.0112 0.0140 615,049 +0.00(+0.00%)
Mar 18, 2016 0.0095 0.0150 0.0095 0.0140 313,973 +0.01(+55.56%)
Mar 17, 2016 0.0120 0.0120 0.0088 0.0090 212,735 -0.00(-18.18%)
Mar 16, 2016 0.0119 0.0120 0.0110 0.0110 99,000 -0.00(-2.65%)
Mar 15, 2016 0.0115 0.0120 0.0111 0.0113 409,000 +0.00(+0.89%)
Mar 14, 2016 0.0131 0.0159 0.0112 0.0112 241,600 -0.00(-14.50%)
Mar 11, 2016 0.0150 0.0160 0.0131 0.0131 121,500 -0.00(-12.67%)
Mar 10, 2016 0.0175 0.0175 0.0140 0.0150 214,400 +0.00(+0.00%)
Mar 09, 2016 0.0185 0.0250 0.0120 0.0150 368,810 +0.01(+111.27%)
Mar 08, 2016 0.0093 0.0124 0.0071 0.0071 181,600 -0.00(-23.66%)
Mar 07, 2016 0.0093 0.0109 0.0092 0.0093 182,262 -0.00(-7.00%)
Mar 04, 2016 0.0120 0.0120 0.0100 0.0100 100,300 -0.00(-28.32%)
Mar 03, 2016 0.0148 0.0148 0.0140 0.0140 88,000 +0.01(+74.38%)
Mar 02, 2016 0.0091 0.0091 0.0080 0.0080 55,000 -0.00(-20.00%)
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.