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, 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%)
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.