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

Alternet Systems Inc (OP: ALYI )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2014 0.0498 0.0498 0.0498 0.0498 20,000 -0.00(-0.40%)
Sep 29, 2014 0.0550 0.0570 0.0500 0.0500 60,000 -0.00(-4.76%)
Sep 26, 2014 0.0540 0.0540 0.0525 0.0525 42,500 -0.00(-4.55%)
Sep 25, 2014 0.0570 0.0570 0.0550 0.0550 200,200 -0.00(-3.51%)
Sep 22, 2014 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 19, 2014 0.0570 0.0570 0.0570 0.0570 100 +0.00(+5.56%)
Sep 18, 2014 0.0501 0.0550 0.0501 0.0540 53,100 +0.00(+2.08%)
Sep 17, 2014 0.0600 0.0600 0.0500 0.0529 361,500 -0.01(-11.83%)
Sep 16, 2014 0.0601 0.0601 0.0600 0.0600 262,200 -0.01(-16.67%)
Sep 12, 2014 0.0720 0.0720 0.0720 0 +0.00(+6.67%)
Sep 11, 2014 0.0740 0.0740 0.0675 0.0675 19,600 -0.01(-10.12%)
Sep 10, 2014 0.0670 0.0751 0.0670 0.0751 65,202 +0.01(+23.32%)
Sep 08, 2014 0.0609 0.0609 0.0609 0 -0.00(-3.64%)
Sep 05, 2014 0.0740 0.0740 0.0632 0.0632 8,000 +0.00(+0.00%)
Sep 04, 2014 0.0744 0.0744 0.0632 0.0632 35,462 +0.00(+1.12%)
Sep 03, 2014 0.0614 0.0651 0.0614 0.0625 80,000 +0.01(+22.55%)
Sep 02, 2014 0.0526 0.0500 0.0510 204,100 -0.00(-3.04%)
Aug 28, 2014 0.0526 0.0526 0.0526 0 -0.00(-8.52%)
Aug 27, 2014 0.0620 0.0620 0.0575 0.0575 30,000 +0.00(+2.68%)
Aug 26, 2014 0.0550 0.0560 0.0560 25,000 +0.00(+1.82%)
Aug 25, 2014 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+5.77%)
Aug 22, 2014 0.0495 0.0544 0.0451 0.0520 251,571 +0.00(+4.00%)
Aug 21, 2014 0.0550 0.0491 0.0500 161,638 -0.00(-9.09%)
Aug 20, 2014 0.0600 0.0530 0.0550 48,600 +0.00(+3.77%)
Aug 19, 2014 0.0538 0.0538 0.0530 0.0530 18,000 -0.00(-3.64%)
Aug 18, 2014 0.0550 0.0550 0.0550 0.0550 70,909 +0.00(+0.00%)
Aug 15, 2014 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 14, 2014 0.0600 0.0550 0.0550 63,600 +0.00(+0.00%)
Aug 13, 2014 0.0550 0.0550 0.0549 0.0550 34,600 -0.01(-15.38%)
Aug 07, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2014 0.0670 0.0700 0.0650 0.0650 110,200 -0.00(-2.99%)
Aug 05, 2014 0.0669 0.0700 0.0669 0.0670 42,900 -0.01(-10.55%)
Aug 04, 2014 0.0650 0.0750 0.0521 0.0749 40,100 +0.01(+15.23%)
Aug 01, 2014 0.0650 0.0650 0.0650 0.0650 30,500 +0.01(+8.33%)
Jul 31, 2014 0.0650 0.0650 0.0600 0.0600 18,000 -0.01(-7.69%)
Jul 30, 2014 0.0660 0.0660 0.0650 0.0650 59,966 -0.01(-7.14%)
Jul 29, 2014 0.0700 0.0700 0.0700 0.0700 50,000 -0.01(-11.28%)
Jul 24, 2014 0.0789 0.0789 0.0789 0 +0.01(+11.13%)
Jul 21, 2014 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Jul 18, 2014 0.0700 0.0730 0.0700 0.0730 20,000 -0.01(-7.01%)
Jul 17, 2014 0.0800 0.0800 0.0563 0.0785 180,000 -0.00(-1.88%)
Jul 16, 2014 0.0700 0.0800 0.0700 0.0800 311,000 +0.01(+14.29%)
Jul 15, 2014 0.0720 0.0770 0.0700 0.0700 125,700 -0.01(-8.26%)
Jul 14, 2014 0.0800 0.0800 0.0763 0.0763 110,100 -0.01(-10.24%)
Jul 11, 2014 0.0800 0.0900 0.0800 0.0850 55,000 -0.00(-5.56%)
Jul 10, 2014 0.0900 0.0900 0.0800 0.0900 150,000 +0.00(+0.00%)
Jul 09, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Jul 08, 2014 0.0862 0.0862 0.0850 0.0850 21,000 -0.02(-22.73%)
Jun 30, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 27, 2014 0.1000 0.1100 0.0990 0.1050 205,858 +0.00(+5.00%)
Jun 26, 2014 0.1000 0.1000 0.1000 0.1000 1,900 +0.01(+11.11%)
Jun 25, 2014 0.1003 0.1003 0.0900 0.0900 21,250 -0.01(-5.26%)
Jun 23, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 19, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 18, 2014 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Jun 17, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Jun 12, 2014 0.0850 0.0850 0.0850 5 +0.01(+6.25%)
Jun 11, 2014 0.0800 0.0800 0.0800 0.0800 86,500 +0.00(+0.00%)
Jun 10, 2014 0.0820 0.0820 0.0700 0.0800 85,000 -0.01(-13.51%)
Jun 05, 2014 0.0925 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
Jun 04, 2014 0.0774 0.0925 0.0600 0.0925 27,400 +0.00(+0.00%)
May 30, 2014 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
May 29, 2014 0.0950 0.0950 0.0925 0.0925 194,100 -0.00(-2.63%)
May 27, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 23, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 22, 2014 0.1200 0.1200 0.1100 0.1100 6,951 -0.01(-8.33%)
May 21, 2014 0.1100 0.1200 0.1100 0.1200 15,500 +0.01(+9.09%)
May 20, 2014 0.1200 0.1200 0.1100 0.1100 3,800 -0.01(-8.33%)
May 19, 2014 0.1279 0.1279 0.1199 0.1200 64,582 +0.01(+8.99%)
May 16, 2014 0.1280 0.1280 0.1101 0.1101 16,125 +0.00(+0.09%)
May 15, 2014 0.1000 0.1325 0.1000 0.1100 282,500 +0.00(+0.09%)
May 14, 2014 0.1099 0.1099 0.1099 0.1099 10,000 +0.00(+0.00%)
May 13, 2014 0.1099 0.1099 0.1099 0.1099 1,000 +0.00(+0.00%)
May 12, 2014 0.1339 0.1339 0.1000 0.1099 51,939 +0.02(+28.39%)
May 09, 2014 0.0856 0.0856 0.0856 0.0856 2,000 -0.04(-34.10%)
May 08, 2014 0.1299 0.1299 0.1299 0.1299 425 -0.01(-3.71%)
May 07, 2014 0.1349 0.1349 0.1349 0.1349 1,008 +0.02(+22.64%)
May 06, 2014 0.1350 0.1350 0.1100 0.1100 20,750 -0.03(-18.52%)
May 05, 2014 0.1350 0.1350 0.1350 0.1350 25,308 +0.00(+0.00%)
May 02, 2014 0.1200 0.1380 0.1200 0.1350 48,600 +0.02(+12.50%)
May 01, 2014 0.0980 0.1200 0.0950 0.1200 127,000 +0.04(+45.45%)
Apr 30, 2014 0.0925 0.0925 0.0825 0.0825 107,811 -0.01(-8.44%)
Apr 29, 2014 0.1060 0.1100 0.0901 0.0901 153,000 -0.01(-14.19%)
Apr 25, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 24, 2014 0.1125 0.1125 0.0751 0.0900 71,400 -0.02(-20.35%)
Apr 23, 2014 0.1130 0.1130 0.1130 0.1130 40,000 +0.00(+0.00%)
Apr 22, 2014 0.1200 0.1200 0.1130 0.1130 196,000 +0.00(+0.00%)
Apr 21, 2014 0.1200 0.1200 0.1130 0.1130 155,100 -0.01(-9.60%)
Apr 16, 2014 0.1250 0.1250 0.1250 0 +0.01(+10.62%)
Apr 15, 2014 0.1200 0.1200 0.1130 0.1130 40,000 -0.01(-5.83%)
Apr 14, 2014 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 11, 2014 0.1170 0.1210 0.1170 0.1200 0 +0.00(+2.56%)
Apr 10, 2014 0.1199 0.1199 0.1170 0.1170 43,000 -0.00(-0.09%)
Apr 09, 2014 0.1400 0.1400 0.1171 0.1171 16,250 -0.01(-9.92%)
Apr 08, 2014 0.1200 0.1300 0.1200 0.1300 42,600 +0.01(+10.17%)
Apr 07, 2014 0.1126 0.1180 0.1126 0.1180 2,000 +0.01(+7.18%)
Apr 03, 2014 0.1101 0.1101 0.1101 0 -0.04(-26.60%)
Apr 02, 2014 0.1420 0.1500 0.1420 0.1500 138,900 +0.01(+11.11%)
Apr 01, 2014 0.1100 0.1390 0.1100 0.1350 108,825 -0.01(-10.00%)
Mar 31, 2014 0.1279 0.1500 0.1275 0.1500 119,229 +0.03(+27.12%)
Mar 28, 2014 0.1180 0.1180 0.1180 0.1180 0 -0.00(-1.58%)
Mar 27, 2014 0.1199 0.1199 0.1199 0.1199 15,000 +0.00(+0.00%)
Mar 26, 2014 0.1151 0.1199 0.1100 0.1199 12,200 -0.00(-2.52%)
Mar 25, 2014 0.1230 0.1230 0.1230 0.1230 7,400 -0.02(-12.08%)
Mar 24, 2014 0.1199 0.1399 0.1075 0.1399 60,388 +0.02(+14.20%)
Mar 21, 2014 0.1225 0.1225 0.1225 0.1225 0 +0.00(+2.08%)
Mar 20, 2014 0.1050 0.1200 0.1018 0.1200 252,049 +0.01(+14.29%)
Mar 19, 2014 0.1100 0.1200 0.1000 0.1050 81,150 -0.01(-4.55%)
Mar 18, 2014 0.1250 0.1250 0.1100 0.1100 152,000 -0.02(-15.38%)
Mar 17, 2014 0.1105 0.1350 0.1105 0.1300 99,300 +0.00(+0.00%)
Mar 14, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Mar 13, 2014 0.1400 0.1400 0.1280 0.1280 164,057 -0.01(-8.57%)
Mar 12, 2014 0.1301 0.1400 0.1301 0.1400 161,676 +0.01(+3.70%)
Mar 11, 2014 0.1400 0.1400 0.1350 0.1350 106,592 +0.00(+0.00%)
Mar 10, 2014 0.1488 0.1500 0.1301 0.1350 237,292 -0.01(-6.25%)
Mar 07, 2014 0.1550 0.1550 0.1440 0.1440 0 -0.01(-4.00%)
Mar 06, 2014 0.1600 0.1600 0.1500 0.1500 411,254 -0.01(-6.25%)
Mar 05, 2014 0.1500 0.1605 0.1450 0.1600 369,373 +0.01(+6.67%)
Mar 04, 2014 0.1500 0.1550 0.1450 0.1500 249,675 +0.00(+0.00%)
Mar 03, 2014 0.1700 0.1700 0.1500 0.1500 595,984 -0.02(-11.76%)
Feb 28, 2014 0.1640 0.1800 0.1500 0.1700 1,212,778 +0.01(+3.66%)
Feb 27, 2014 0.1290 0.2000 0.1250 0.1640 2,239,192 +0.04(+36.67%)
Feb 26, 2014 0.0840 0.1250 0.0840 0.1200 1,632,094 +0.04(+50.00%)
Feb 25, 2014 0.0850 0.0850 0.0800 0.0800 196,400 +0.00(+3.23%)
Feb 24, 2014 0.0900 0.0900 0.0775 0.0775 110,900 -0.01(-13.89%)
Feb 21, 2014 0.0800 0.0900 0.0800 0.0900 0 +0.02(+28.57%)
Feb 20, 2014 0.0880 0.0900 0.0550 0.0700 329,000 -0.02(-22.22%)
Feb 19, 2014 0.0900 0.0900 0.0860 0.0900 46,000 +0.00(+0.00%)
Feb 18, 2014 0.0900 0.0940 0.0850 0.0900 790,449 -0.00(-2.17%)
Feb 14, 2014 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Feb 13, 2014 0.0900 0.1000 0.0800 0.0900 416,117 +0.01(+20.00%)
Feb 12, 2014 0.0700 0.0850 0.0650 0.0750 220,250 +0.01(+15.38%)
Feb 11, 2014 0.0500 0.0750 0.0500 0.0650 456,000 +0.01(+30.00%)
Feb 10, 2014 0.0420 0.0500 0.0420 0.0500 160,144 +0.01(+25.00%)
Feb 07, 2014 0.0379 0.0400 0.0359 0.0400 0 +0.01(+33.33%)
Feb 06, 2014 0.0379 0.0379 0.0300 0.0300 283,800 +0.00(+0.00%)
Feb 05, 2014 0.0340 0.0379 0.0300 0.0300 122,167 +0.00(+0.00%)
Feb 04, 2014 0.0339 0.0339 0.0300 0.0300 75,000 +0.01(+29.31%)
Feb 03, 2014 0.0313 0.0313 0.0232 0.0232 228,900 -0.02(-42.00%)
Jan 30, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Jan 27, 2014 0.0360 0.0360 0.0360 0.0360 20,000 -0.00(-10.00%)
Jan 22, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2014 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Jan 09, 2014 0.0370 0.0370 0.0370 0.0370 20,000 -0.00(-7.50%)
Jan 07, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2014 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 03, 2014 0.0400 0.0439 0.0400 0.0400 0 +0.00(+4.99%)
Jan 02, 2014 0.0381 0.0381 0.0381 0.0381 30,000 -0.00(-4.75%)
Dec 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+13.96%)
Dec 27, 2013 0.0400 0.0400 0.0351 0.0351 87,800 +0.00(+0.29%)
Dec 26, 2013 0.0350 0.0360 0.0350 0.0350 140,400 +0.00(+0.00%)
Dec 24, 2013 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-2.78%)
Dec 23, 2013 0.0350 0.0360 0.0350 0.0360 11,900 +0.00(+2.86%)
Dec 20, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 19, 2013 0.0252 0.0400 0.0252 0.0400 17,500 +0.00(+14.29%)
Dec 17, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 16, 2013 0.0300 0.0300 0.0300 0.0300 28,250 +0.00(+0.00%)
Dec 13, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.00(-0.99%)
Dec 12, 2013 0.0303 0.0325 0.0303 0.0303 55,000 +0.00(+1.00%)
Dec 11, 2013 0.0300 0.0329 0.0300 0.0300 319,100 +0.00(+0.00%)
Dec 10, 2013 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Dec 09, 2013 0.0260 0.0350 0.0250 0.0350 87,000 +0.00(+0.00%)
Dec 05, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.01(+34.62%)
Dec 04, 2013 0.0350 0.0350 0.0260 0.0260 87,925 -0.01(-25.71%)
Dec 03, 2013 0.0260 0.0350 0.0260 0.0350 1,100 +0.00(+0.00%)
Dec 02, 2013 0.0300 0.0350 0.0300 0.0350 185,000 -0.00(-12.50%)
Nov 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Nov 25, 2013 0.0360 0.0360 0.0360 0.0360 350 -0.00(-10.00%)
Nov 22, 2013 0.0360 0.0400 0.0350 0.0400 41,000 +0.00(+11.11%)
Nov 20, 2013 0.0360 0.0360 0.0360 0 +0.01(+28.57%)
Nov 19, 2013 0.0350 0.0350 0.0280 0.0280 33,800 -0.01(-28.21%)
Nov 18, 2013 0.0400 0.0400 0.0390 0.0390 55,300 -0.01(-13.33%)
Nov 15, 2013 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 14, 2013 0.0460 0.0460 0.0450 0.0450 80,000 -0.00(-2.17%)
Nov 12, 2013 0.0460 0.0460 0.0460 0.0460 2,000 -0.00(-8.00%)
Nov 11, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 08, 2013 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0 -0.01(-13.79%)
Nov 05, 2013 0.0520 0.0580 0.0500 0.0580 94,000 +0.01(+11.54%)
Nov 04, 2013 0.0500 0.0520 0.0450 0.0520 85,000 +0.00(+0.00%)
Oct 30, 2013 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Oct 29, 2013 0.0500 0.0550 0.0500 0.0500 588,400 -0.01(-13.79%)
Oct 28, 2013 0.0500 0.0580 0.0500 0.0580 111,300 +0.01(+18.37%)
Oct 25, 2013 0.0430 0.0490 0.0430 0.0490 25,000 -0.00(-2.00%)
Oct 23, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2013 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 18, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 15, 2013 0.0500 0.0500 0.0400 0.0400 4,600 -0.01(-20.00%)
Oct 11, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 10, 2013 0.0450 0.0450 0.0420 0.0450 82,100 -0.01(-10.00%)
Oct 09, 2013 0.0500 0.0500 0.0500 0.0500 5,700 +0.00(+0.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 04, 2013 0.0500 0.0700 0.0500 0.0600 29,000 +0.00(+1.69%)
Oct 03, 2013 0.0420 0.0590 0.0420 0.0590 15,000 +0.00(+7.27%)
Oct 02, 2013 0.0500 0.0550 0.0500 0.0550 69,900 +0.00(+0.00%)
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.