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: 3:46 PM EDT, Apr 25, 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, 2018 0.0264 0.0264 0.0238 0.0250 498,702 -0.00(-5.30%)
May 30, 2018 0.0260 0.0264 0.0250 0.0264 328,544 +0.00(+1.54%)
May 29, 2018 0.0279 0.0280 0.0245 0.0260 426,225 -0.00(-3.70%)
May 25, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 24, 2018 0.0275 0.0275 0.0250 0.0270 505,003 +0.00(+0.82%)
May 23, 2018 0.0264 0.0270 0.0250 0.0268 353,649 +0.00(+4.65%)
May 22, 2018 0.0255 0.0260 0.0255 0.0256 647,778 -0.00(-1.58%)
May 21, 2018 0.0270 0.0270 0.0241 0.0260 327,737 +0.00(+1.56%)
May 18, 2018 0.0275 0.0279 0.0256 0.0256 403,354 -0.00(-3.40%)
May 17, 2018 0.0275 0.0275 0.0260 0.0265 2,490,213 +0.00(+1.92%)
May 16, 2018 0.0268 0.0280 0.0256 0.0260 939,922 -0.00(-3.70%)
May 15, 2018 0.0310 0.0310 0.0270 0.0270 851,512 -0.00(-10.00%)
May 14, 2018 0.0256 0.0309 0.0256 0.0300 1,686,264 +0.00(+17.65%)
May 11, 2018 0.0240 0.0310 0.0240 0.0255 641,532 -0.00(-9.89%)
May 10, 2018 0.0300 0.0300 0.0190 0.0283 1,146,686 -0.00(-0.70%)
May 09, 2018 0.0300 0.0300 0.0230 0.0285 1,645,923 -0.00(-2.80%)
May 08, 2018 0.0220 0.0295 0.0201 0.0293 1,882,626 +0.01(+37.65%)
May 07, 2018 0.0193 0.0220 0.0181 0.0213 867,476 +0.00(+12.11%)
May 04, 2018 0.0190 0.0230 0.0170 0.0190 2,750,033 +0.00(+11.76%)
May 03, 2018 0.0143 0.0170 0.0143 0.0170 1,604,208 +0.00(+13.71%)
May 02, 2018 0.0140 0.0170 0.0140 0.0149 83,150 -0.00(-8.06%)
May 01, 2018 0.0180 0.0194 0.0150 0.0163 890,052 -0.00(-3.79%)
Apr 30, 2018 0.0178 0.0195 0.0169 0.0169 648,713 -0.00(-5.06%)
Apr 27, 2018 0.0178 0.0178 0.0174 0.0178 667,059 +0.00(+0.45%)
Apr 26, 2018 0.0173 0.0178 0.0168 0.0177 104,757 +0.00(+4.24%)
Apr 25, 2018 0.0180 0.0190 0.0170 0.0170 495,286 -0.00(-5.56%)
Apr 24, 2018 0.0160 0.0180 0.0160 0.0180 551,641 +0.00(+12.50%)
Apr 23, 2018 0.0169 0.0180 0.0160 0.0160 290,400 -0.00(-5.33%)
Apr 20, 2018 0.0165 0.0169 0.0138 0.0169 222,581 +0.00(+2.42%)
Apr 19, 2018 0.0135 0.0165 0.0135 0.0165 274,445 +0.00(+11.11%)
Apr 18, 2018 0.0120 0.0150 0.0120 0.0149 507,176 +0.00(+7.22%)
Apr 17, 2018 0.0140 0.0143 0.0121 0.0138 517,225 +0.00(+6.54%)
Apr 13, 2018 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
Apr 12, 2018 0.0134 0.0138 0.0120 0.0138 57,020 -0.00(-0.72%)
Apr 11, 2018 0.0121 0.0139 0.0121 0.0139 95,035 +0.00(+6.92%)
Apr 10, 2018 0.0129 0.0140 0.0120 0.0130 120,407 +0.00(+4.00%)
Apr 09, 2018 0.0101 0.0125 0.0101 0.0125 89,030 -0.00(-10.07%)
Apr 06, 2018 0.0160 0.0160 0.0100 0.0139 817,235 -0.00(-6.71%)
Apr 05, 2018 0.0150 0.0150 0.0138 0.0149 112,480 -0.00(-0.67%)
Apr 04, 2018 0.0140 0.0150 0.0140 0.0150 177,921 +0.00(+7.91%)
Apr 03, 2018 0.0135 0.0140 0.0135 0.0139 40,042 +0.00(+2.96%)
Apr 02, 2018 0.0140 0.0140 0.0135 0.0135 74,813 +0.00(+0.00%)
Mar 29, 2018 0.0135 0.0135 0.0135 0 -0.00(-4.93%)
Mar 28, 2018 0.0140 0.0150 0.0140 0.0142 118,200 +0.00(+1.43%)
Mar 27, 2018 0.0135 0.0150 0.0135 0.0140 228,330 +0.00(+6.06%)
Mar 26, 2018 0.0161 0.0171 0.0130 0.0132 584,530 -0.00(-13.73%)
Mar 23, 2018 0.0153 0.0153 0.0153 0.0153 16,308 -0.00(-14.53%)
Mar 22, 2018 0.0179 0.0179 0.0154 0.0179 50,250 +0.00(+7.90%)
Mar 21, 2018 0.0131 0.0180 0.0131 0.0166 87,094 +0.00(+14.41%)
Mar 20, 2018 0.0180 0.0180 0.0145 0.0145 282,837 -0.00(-8.81%)
Mar 19, 2018 0.0159 0.0194 0.0145 0.0159 568,759 +0.00(+6.00%)
Mar 16, 2018 0.0130 0.0159 0.0130 0.0150 162,848 +0.00(+8.38%)
Mar 15, 2018 0.0135 0.0140 0.0135 0.0138 12,475 -0.00(-1.14%)
Mar 14, 2018 0.0130 0.0140 0.0130 0.0140 128,420 +0.00(+7.69%)
Mar 13, 2018 0.0140 0.0140 0.0130 0.0130 281,647 -0.00(-0.76%)
Mar 12, 2018 0.0131 0.0150 0.0130 0.0131 386,343 -0.00(-15.76%)
Mar 09, 2018 0.0131 0.0170 0.0131 0.0155 162,000 -0.00(-8.53%)
Mar 08, 2018 0.0150 0.0170 0.0150 0.0170 131,800 +0.00(+13.33%)
Mar 07, 2018 0.0170 0.0170 0.0150 0.0150 1,531,308 -0.00(-6.25%)
Mar 06, 2018 0.0160 0.0179 0.0158 0.0160 640,869 -0.00(-11.11%)
Mar 05, 2018 0.0162 0.0180 0.0149 0.0180 740,840 +0.00(+0.00%)
Mar 02, 2018 0.0152 0.0189 0.0151 0.0180 378,858 -0.00(-4.76%)
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.