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 29, 2020 0.0041 0.0041 0.0035 0.0039 2,211,700 +0.00(+2.63%)
May 28, 2020 0.0043 0.0045 0.0032 0.0038 5,261,320 +0.00(+0.00%)
May 27, 2020 0.0036 0.0045 0.0030 0.0038 5,390,958 +0.00(+15.15%)
May 26, 2020 0.0035 0.0038 0.0030 0.0033 6,878,212 +0.00(+10.00%)
May 22, 2020 0.0028 0.0032 0.0026 0.0030 1,455,500 +0.00(+7.14%)
May 21, 2020 0.0029 0.0030 0.0028 0.0028 1,858,200 +0.00(+0.00%)
May 20, 2020 0.0030 0.0030 0.0025 0.0028 1,420,243 -0.00(-6.67%)
May 19, 2020 0.0032 0.0032 0.0025 0.0030 3,022,704 -0.00(-3.23%)
May 18, 2020 0.0033 0.0033 0.0028 0.0031 2,089,204 -0.00(-3.13%)
May 15, 2020 0.0033 0.0033 0.0030 0.0032 1,732,400 +0.00(+6.67%)
May 14, 2020 0.0032 0.0034 0.0029 0.0030 3,963,833 -0.00(-6.25%)
May 13, 2020 0.0032 0.0033 0.0030 0.0032 2,401,500 +0.00(+3.23%)
May 12, 2020 0.0031 0.0034 0.0030 0.0031 6,941,230 -0.00(-11.43%)
May 11, 2020 0.0036 0.0038 0.0030 0.0035 1,243,606 +0.00(+0.00%)
May 08, 2020 0.0038 0.0038 0.0030 0.0035 7,029,800 -0.00(-5.41%)
May 07, 2020 0.0037 0.0039 0.0034 0.0037 2,985,930 +0.00(+5.71%)
May 06, 2020 0.0029 0.0040 0.0029 0.0035 16,027,950 +0.00(+16.67%)
May 05, 2020 0.0022 0.0035 0.0022 0.0030 5,872,128 -0.00(-14.29%)
May 04, 2020 0.0020 0.0038 0.0018 0.0035 30,192,172 +0.00(+75.00%)
May 01, 2020 0.0020 0.0020 0.0018 0.0020 970,600 +0.00(+0.00%)
Apr 30, 2020 0.0020 0.0021 0.0019 0.0020 1,037,059 +0.00(+0.00%)
Apr 29, 2020 0.0021 0.0021 0.0017 0.0020 2,151,896 +0.00(+0.00%)
Apr 28, 2020 0.0020 0.0021 0.0019 0.0020 5,492,131 -0.00(-13.04%)
Apr 27, 2020 0.0023 0.0023 0.0020 0.0023 277,844 -0.00(-4.17%)
Apr 24, 2020 0.0024 0.0024 0.0019 0.0024 3,607,300 +0.00(+0.00%)
Apr 23, 2020 0.0024 0.0026 0.0019 0.0024 5,073,330 -0.00(-7.69%)
Apr 22, 2020 0.0030 0.0031 0.0022 0.0026 1,326,073 -0.00(-13.33%)
Apr 21, 2020 0.0027 0.0030 0.0023 0.0030 746,408 +0.00(+11.11%)
Apr 20, 2020 0.0021 0.0027 0.0021 0.0027 872,771 +0.00(+12.50%)
Apr 17, 2020 0.0034 0.0034 0.0024 0.0024 1,018,500 -0.00(-27.27%)
Apr 16, 2020 0.0032 0.0033 0.0025 0.0033 1,788,891 +0.00(+6.45%)
Apr 15, 2020 0.0030 0.0034 0.0027 0.0031 4,574,844 +0.00(+14.81%)
Apr 14, 2020 0.0017 0.0027 0.0016 0.0027 2,201,859 +0.00(+58.82%)
Apr 13, 2020 0.0017 0.0018 0.0016 0.0017 1,656,010 +0.00(+0.00%)
Apr 09, 2020 0.0017 0.0018 0.0016 0.0017 1,475,400 -0.00(-5.56%)
Apr 08, 2020 0.0018 0.0018 0.0017 0.0018 1,723,273 +0.00(+0.00%)
Apr 07, 2020 0.0017 0.0018 0.0015 0.0018 3,523,014 +0.00(+5.88%)
Apr 06, 2020 0.0017 0.0018 0.0014 0.0017 3,084,750 +0.00(+0.00%)
Apr 03, 2020 0.0019 0.0019 0.0014 0.0017 5,796,300 -0.00(-5.56%)
Apr 02, 2020 0.0019 0.0019 0.0016 0.0018 2,388,342 +0.00(+0.00%)
Apr 01, 2020 0.0022 0.0022 0.0014 0.0018 3,644,889 -0.00(-14.29%)
Mar 31, 2020 0.0022 0.0022 0.0020 0.0021 279,841 -0.00(-4.55%)
Mar 30, 2020 0.0022 0.0022 0.0019 0.0022 497,119 +0.00(+4.76%)
Mar 27, 2020 0.0022 0.0023 0.0020 0.0021 951,500 -0.00(-4.55%)
Mar 26, 2020 0.0022 0.0023 0.0020 0.0022 487,169 -0.00(-4.35%)
Mar 25, 2020 0.0021 0.0024 0.0020 0.0023 2,355,684 +0.00(+15.00%)
Mar 24, 2020 0.0021 0.0023 0.0020 0.0020 2,047,984 -0.00(-4.76%)
Mar 23, 2020 0.0021 0.0021 0.0018 0.0021 2,411,503 +0.00(+5.00%)
Mar 20, 2020 0.0025 0.0025 0.0015 0.0020 9,375,600 -0.00(-20.00%)
Mar 19, 2020 0.0027 0.0030 0.0022 0.0025 666,435 -0.00(-3.85%)
Mar 18, 2020 0.0029 0.0029 0.0021 0.0026 2,780,207 -0.00(-10.34%)
Mar 17, 2020 0.0021 0.0030 0.0015 0.0029 2,172,404 +0.00(+11.54%)
Mar 16, 2020 0.0028 0.0030 0.0020 0.0026 8,061,524 +0.00(+0.00%)
Mar 13, 2020 0.0028 0.0028 0.0022 0.0026 4,865,300 -0.00(-7.14%)
Mar 12, 2020 0.0030 0.0030 0.0022 0.0028 9,171,684 -0.00(-6.67%)
Mar 11, 2020 0.0032 0.0040 0.0030 0.0030 8,060,468 +0.00(+3.45%)
Mar 10, 2020 0.0038 0.0040 0.0029 0.0029 6,493,538 -0.00(-27.50%)
Mar 09, 2020 0.0036 0.0040 0.0034 0.0040 1,887,300 +0.00(+2.56%)
Mar 06, 2020 0.0040 0.0045 0.0038 0.0039 3,074,900 -0.00(-2.50%)
Mar 05, 2020 0.0040 0.0040 0.0036 0.0040 617,746 +0.00(+0.00%)
Mar 04, 2020 0.0046 0.0046 0.0036 0.0040 960,932 +0.00(+0.00%)
Mar 03, 2020 0.0040 0.0040 0.0031 0.0040 8,460,631 +0.00(+8.11%)
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.