Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternet Systems Inc (OP: ALYI )

0.0013 +0.0005 (+62.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Aug 30, 2013 0.0677 0.0677 0.0310 0.0390 122,600 -0.03(-42.39%)
Aug 29, 2013 0.0677 0.0677 0.0677 0.0677 2,000 -0.00(-3.29%)
Aug 23, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 22, 2013 0.0747 0.0800 0.0300 0.0800 246,000 +0.01(+8.11%)
Aug 19, 2013 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Aug 15, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 13, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 12, 2013 0.0660 0.0700 0.0660 0.0700 34,100 +0.00(+6.06%)
Aug 09, 2013 0.0700 0.0700 0.0660 0.0660 47,500 -0.00(-7.04%)
Aug 08, 2013 0.0710 0.0710 0.0660 0.0710 116,661 -0.00(-4.05%)
Aug 06, 2013 0.0740 0.0740 0.0740 0 -0.01(-9.76%)
Aug 05, 2013 0.0820 0.0820 0.0820 0.0820 20,000 +0.01(+16.98%)
Aug 02, 2013 0.0701 0.0701 0.0701 0.0701 5,000 -0.01(-15.44%)
Aug 01, 2013 0.0829 0.0829 0.0829 0.0829 250 -0.00(-2.47%)
Jul 25, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 23, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 22, 2013 0.0850 0.0850 0.0731 0.0850 34,900 +0.00(+2.29%)
Jul 18, 2013 0.0831 0.0831 0.0831 0 -0.00(-2.12%)
Jul 17, 2013 0.0849 0.0849 0.0849 0.0849 700 +0.01(+21.29%)
Jul 16, 2013 0.0700 0.0700 0.0650 0.0700 203,000 +0.00(+0.00%)
Jul 15, 2013 0.0850 0.0850 0.0700 0.0700 44,900 -0.01(-17.65%)
Jul 12, 2013 0.0925 0.0925 0.0850 0.0850 4,900 +0.01(+13.33%)
Jul 11, 2013 0.0700 0.0750 0.0651 0.0750 69,570 -0.01(-16.67%)
Jul 10, 2013 0.0879 0.0950 0.0879 0.0900 84,600 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 05, 2013 0.0879 0.0900 0.0879 0.0900 57,680 +0.01(+12.50%)
Jul 03, 2013 0.0800 0.0800 0.0800 0.0800 48,375 -0.01(-11.01%)
Jul 02, 2013 0.0899 0.0899 0.0899 0.0899 11,100 +0.01(+12.37%)
Jul 01, 2013 0.0900 0.0979 0.0300 0.0800 274,800 -0.01(-11.11%)
Jun 28, 2013 0.0900 0.0900 0.0900 0.0900 21,600 -0.01(-10.00%)
Jun 26, 2013 0.0950 0.1000 0.0950 0.1000 65,000 +0.00(+3.09%)
Jun 24, 2013 0.0970 0.0970 0.0970 0.0970 0 -0.02(-14.84%)
Jun 21, 2013 0.0951 0.1139 0.0950 0.1139 31,000 +0.01(+8.48%)
Jun 20, 2013 0.1050 0.1050 0.1050 0.1050 19,900 -0.01(-7.89%)
Jun 19, 2013 0.1110 0.1140 0.1050 0.1140 12,000 +0.00(+2.70%)
Jun 18, 2013 0.1100 0.1110 0.1100 0.1110 36,000 +0.00(+0.91%)
Jun 17, 2013 0.1150 0.1150 0.1000 0.1100 127,721 -0.01(-4.35%)
Jun 14, 2013 0.1140 0.1150 0.1140 0.1150 30,000 +0.01(+4.55%)
Jun 12, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 11, 2013 0.1140 0.1140 0.1100 0.1100 75,150 -0.00(-3.51%)
Jun 10, 2013 0.1140 0.1140 0.1140 0.1140 9,000 +0.00(+0.00%)
Jun 07, 2013 0.1100 0.1200 0.1100 0.1140 161,086 +0.00(+3.64%)
Jun 05, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 04, 2013 0.1100 0.1100 0.1050 0.1050 30,000 -0.01(-4.55%)
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.