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 (%)
Sep 30, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 29, 2011 0.1050 0.1200 0.1050 0.1200 12,000 +0.01(+9.09%)
Sep 28, 2011 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-12.00%)
Sep 27, 2011 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Sep 26, 2011 0.1200 0.1200 0.1200 0.1200 15,500 -0.01(-4.00%)
Sep 23, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 22, 2011 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Sep 21, 2011 0.1250 0.1250 0.1250 0.1250 48,000 +0.00(+0.00%)
Sep 20, 2011 0.1200 0.1250 0.1200 0.1250 98,500 +0.01(+8.70%)
Sep 19, 2011 0.1210 0.1210 0.1150 0.1150 23,861 -0.00(-4.17%)
Sep 15, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 14, 2011 0.1150 0.1200 0.1150 0.1200 34,800 +0.00(+4.35%)
Sep 13, 2011 0.1100 0.1150 0.1100 0.1150 119,900 -0.00(-4.17%)
Sep 12, 2011 0.1000 0.1200 0.0900 0.1200 100,561 +0.01(+14.29%)
Sep 09, 2011 0.0950 0.1050 0.0950 0.1050 30,000 -0.01(-4.55%)
Sep 08, 2011 0.1000 0.1100 0.0950 0.1100 30,800 +0.00(+0.00%)
Sep 06, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2011 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 31, 2011 0.1000 0.1000 0.1000 0.1000 31,500 +0.01(+5.26%)
Aug 30, 2011 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 29, 2011 0.1100 0.1100 0.0950 0.0950 16,950 -0.01(-13.64%)
Aug 26, 2011 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Aug 25, 2011 0.0800 0.1200 0.0800 0.1200 40,300 +0.01(+9.09%)
Aug 23, 2011 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 22, 2011 0.1100 0.1200 0.1050 0.1200 30,500 +0.01(+9.09%)
Aug 19, 2011 0.1000 0.1250 0.1000 0.1100 67,149 +0.01(+10.00%)
Aug 18, 2011 0.1000 0.1250 0.1000 0.1000 53,151 -0.02(-16.67%)
Aug 17, 2011 0.1000 0.1250 0.1000 0.1200 6,200 -0.01(-4.00%)
Aug 15, 2011 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Aug 12, 2011 0.1000 0.1100 0.1000 0.1100 5,500 +0.00(+0.00%)
Aug 11, 2011 0.0751 0.1100 0.0751 0.1100 3,249 +0.00(+0.00%)
Aug 10, 2011 0.1000 0.1100 0.1000 0.1100 110,500 +0.01(+10.00%)
Aug 09, 2011 0.0900 0.1000 0.0900 0.1000 24,600 +0.00(+0.00%)
Aug 08, 2011 0.1000 0.1000 0.1000 0.1000 12,000 -0.01(-9.09%)
Aug 05, 2011 0.1000 0.1100 0.1000 0.1100 25,300 -0.01(-12.00%)
Aug 04, 2011 0.1150 0.1250 0.0900 0.1250 40,500 +0.01(+8.70%)
Aug 03, 2011 0.1000 0.1180 0.1000 0.1150 5,400 -0.02(-16.67%)
Aug 02, 2011 0.1000 0.1380 0.1000 0.1380 14,700 -0.00(-1.43%)
Jul 29, 2011 0.1400 0.1400 0.1400 0 +0.01(+9.38%)
Jul 28, 2011 0.1150 0.1280 0.1100 0.1280 33,499 -0.01(-8.57%)
Jul 27, 2011 0.1200 0.1400 0.1200 0.1400 97,000 +0.02(+16.67%)
Jul 26, 2011 0.1200 0.1200 0.1150 0.1200 28,500 -0.01(-7.69%)
Jul 25, 2011 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Jul 22, 2011 0.1200 0.1210 0.1200 0.1200 174,700 -0.01(-4.00%)
Jul 21, 2011 0.1150 0.1250 0.1150 0.1250 99,500 +0.00(+2.46%)
Jul 20, 2011 0.1020 0.1250 0.1000 0.1220 76,500 -0.01(-9.63%)
Jul 19, 2011 0.1080 0.1350 0.0900 0.1350 160,500 +0.04(+35.00%)
Jul 18, 2011 0.1080 0.1080 0.0900 0.1000 11,200 +0.00(+0.00%)
Jul 15, 2011 0.1000 0.1050 0.1000 0.1000 66,000 -0.00(-4.76%)
Jul 14, 2011 0.1000 0.1050 0.1000 0.1050 10,800 -0.00(-2.78%)
Jul 13, 2011 0.1000 0.1150 0.1000 0.1080 74,400 +0.02(+20.00%)
Jul 12, 2011 0.1000 0.1000 0.0750 0.0900 175,800 -0.03(-23.73%)
Jul 11, 2011 0.1000 0.1180 0.1000 0.1180 10,200 +0.01(+7.27%)
Jul 08, 2011 0.1100 0.1390 0.1000 0.1100 75,300 +0.01(+10.00%)
Jul 07, 2011 0.1000 0.1100 0.1000 0.1000 15,500 +0.00(+0.00%)
Jul 06, 2011 0.0900 0.1000 0.0900 0.1000 18,100 +0.01(+5.26%)
Jul 05, 2011 0.1000 0.1000 0.0950 0.0950 48,800 -0.01(-5.00%)
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.