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, 2022 0.0038 0.0043 0.0035 0.0036 4,285,269 -0.00(-7.69%)
May 27, 2022 0.0038 0.0040 0.0036 0.0039 8,961,855 +0.00(+5.41%)
May 26, 2022 0.0038 0.0039 0.0036 0.0037 6,016,084 +0.00(+0.00%)
May 25, 2022 0.0033 0.0038 0.0033 0.0037 5,537,478 +0.00(+12.12%)
May 24, 2022 0.0036 0.0036 0.0033 0.0033 13,565,895 -0.00(-5.71%)
May 23, 2022 0.0036 0.0040 0.0035 0.0035 10,591,519 -0.00(-5.41%)
May 20, 2022 0.0036 0.0039 0.0036 0.0037 6,793,382 +0.00(+0.00%)
May 19, 2022 0.0036 0.0038 0.0035 0.0037 5,131,650 +0.00(+2.78%)
May 18, 2022 0.0038 0.0040 0.0035 0.0036 13,079,164 -0.00(-2.70%)
May 17, 2022 0.0041 0.0042 0.0037 0.0037 13,789,656 -0.00(-9.76%)
May 16, 2022 0.0039 0.0043 0.0035 0.0041 11,204,437 +0.00(+7.89%)
May 13, 2022 0.0038 0.0039 0.0033 0.0038 17,361,580 +0.00(+8.57%)
May 12, 2022 0.0037 0.0040 0.0032 0.0035 44,897,780 -0.00(-10.26%)
May 11, 2022 0.0040 0.0044 0.0035 0.0039 22,129,948 -0.00(-4.88%)
May 10, 2022 0.0046 0.0050 0.0040 0.0041 21,661,076 -0.00(-4.65%)
May 09, 2022 0.0052 0.0053 0.0041 0.0043 28,214,624 -0.00(-15.69%)
May 06, 2022 0.0056 0.0062 0.0050 0.0051 23,459,208 -0.00(-10.53%)
May 05, 2022 0.0064 0.0064 0.0055 0.0057 11,057,223 -0.00(-5.00%)
May 04, 2022 0.0070 0.0070 0.0057 0.0060 10,890,705 -0.00(-9.09%)
May 03, 2022 0.0059 0.0068 0.0059 0.0066 14,239,030 +0.00(+11.86%)
May 02, 2022 0.0064 0.0071 0.0054 0.0059 17,724,196 -0.00(-4.84%)
Apr 29, 2022 0.0069 0.0069 0.0061 0.0062 14,903,080 -0.00(-6.06%)
Apr 28, 2022 0.0070 0.0071 0.0062 0.0066 19,369,332 -0.00(-1.49%)
Apr 27, 2022 0.0066 0.0070 0.0066 0.0067 12,907,411 +0.00(+1.52%)
Apr 26, 2022 0.0066 0.0073 0.0065 0.0066 9,652,281 -0.00(-4.35%)
Apr 25, 2022 0.0075 0.0075 0.0065 0.0069 22,339,328 -0.00(-8.00%)
Apr 22, 2022 0.0080 0.0080 0.0072 0.0075 8,377,871 -0.00(-1.32%)
Apr 21, 2022 0.0085 0.0085 0.0076 0.0076 7,462,184 -0.00(-8.43%)
Apr 20, 2022 0.0081 0.0084 0.0079 0.0083 5,795,207 +0.00(+1.22%)
Apr 19, 2022 0.0082 0.0085 0.0079 0.0082 5,029,510 +0.00(+2.50%)
Apr 18, 2022 0.0080 0.0083 0.0079 0.0080 6,950,160 -0.00(-3.61%)
Apr 14, 2022 0.0086 0.0086 0.0079 0.0083 9,208,827 -0.00(-1.19%)
Apr 13, 2022 0.0081 0.0085 0.0080 0.0084 5,401,844 +0.00(+0.00%)
Apr 12, 2022 0.0075 0.0087 0.0075 0.0084 11,788,436 +0.00(+6.33%)
Apr 11, 2022 0.0086 0.0086 0.0077 0.0079 5,808,391 -0.00(-7.06%)
Apr 08, 2022 0.0085 0.0092 0.0081 0.0085 8,976,004 +0.00(+0.00%)
Apr 07, 2022 0.0091 0.0091 0.0083 0.0085 5,989,992 +0.00(+2.41%)
Apr 06, 2022 0.0082 0.0088 0.0081 0.0083 4,582,097 -0.00(-1.19%)
Apr 05, 2022 0.0089 0.0091 0.0081 0.0084 6,039,357 -0.00(-2.33%)
Apr 04, 2022 0.0085 0.0088 0.0076 0.0086 12,577,328 -0.00(-2.27%)
Apr 01, 2022 0.0094 0.0096 0.0082 0.0088 11,922,461 -0.00(-6.38%)
Mar 31, 2022 0.0096 0.0098 0.0090 0.0094 12,216,253 +0.00(+0.00%)
Mar 30, 2022 0.0088 0.0098 0.0086 0.0094 13,898,709 +0.00(+4.44%)
Mar 29, 2022 0.0088 0.0091 0.0088 0.0090 11,629,657 +0.00(+2.27%)
Mar 28, 2022 0.0088 0.0088 0.0083 0.0088 9,248,723 +0.00(+3.53%)
Mar 25, 2022 0.0089 0.0091 0.0081 0.0085 13,740,141 -0.00(-2.30%)
Mar 24, 2022 0.0084 0.0087 0.0080 0.0087 4,749,220 +0.00(+3.57%)
Mar 23, 2022 0.0087 0.0089 0.0080 0.0084 8,693,265 -0.00(-2.33%)
Mar 22, 2022 0.0080 0.0092 0.0080 0.0086 20,187,392 +0.00(+7.50%)
Mar 21, 2022 0.0079 0.0090 0.0078 0.0080 6,755,085 -0.00(-4.76%)
Mar 18, 2022 0.0074 0.0095 0.0067 0.0084 20,390,260 +0.00(+16.67%)
Mar 17, 2022 0.0071 0.0073 0.0068 0.0072 4,937,463 +0.00(+2.86%)
Mar 16, 2022 0.0066 0.0072 0.0065 0.0070 8,103,512 +0.00(+2.94%)
Mar 15, 2022 0.0070 0.0074 0.0064 0.0068 6,406,935 +0.00(+0.00%)
Mar 14, 2022 0.0073 0.0078 0.0067 0.0068 12,602,591 -0.00(-8.11%)
Mar 11, 2022 0.0079 0.0079 0.0073 0.0074 4,694,813 -0.00(-3.90%)
Mar 10, 2022 0.0076 0.0081 0.0074 0.0077 5,071,525 +0.00(+2.67%)
Mar 09, 2022 0.0073 0.0077 0.0072 0.0075 11,023,538 +0.00(+2.74%)
Mar 08, 2022 0.0085 0.0089 0.0068 0.0073 44,754,160 -0.00(-10.98%)
Mar 07, 2022 0.0086 0.0092 0.0082 0.0082 9,696,645 -0.00(-4.65%)
Mar 04, 2022 0.0084 0.0094 0.0080 0.0086 8,296,734 +0.00(+1.18%)
Mar 03, 2022 0.0085 0.0089 0.0083 0.0085 5,052,146 +0.00(+1.19%)
Mar 02, 2022 0.0089 0.0090 0.0082 0.0084 16,149,794 -0.00(-6.67%)
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.