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 (%)
Jul 31, 2015 0.0140 0.0140 0.0120 0.0140 27,000 +0.00(+0.00%)
Jul 30, 2015 0.0120 0.0140 0.0120 0.0140 34,840 +0.00(+16.67%)
Jul 29, 2015 0.0120 0.0120 0.0120 0.0120 700 +0.00(+0.00%)
Jul 28, 2015 0.0090 0.0120 0.0090 0.0120 122,500 +0.00(+20.00%)
Jul 27, 2015 0.0100 0.0100 0.0100 0.0100 112,000 +0.00(+0.00%)
Jul 24, 2015 0.0100 0.0100 0.0080 0.0100 140,000 -0.00(-13.04%)
Jul 23, 2015 0.0105 0.0115 0.0100 0.0115 100,900 -0.00(-11.54%)
Jul 22, 2015 0.0120 0.0150 0.0110 0.0130 271,500 -0.01(-31.22%)
Jul 20, 2015 0.0189 0.0189 0.0189 0 -0.00(-5.50%)
Jul 16, 2015 0.0200 0.0200 0.0200 0 -0.00(-11.89%)
Jul 15, 2015 0.0145 0.0227 0.0119 0.0227 253,600 -0.00(-1.30%)
Jul 09, 2015 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 08, 2015 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+0.00%)
Jul 07, 2015 0.0228 0.0230 0.0190 0.0230 77,325 +0.00(+15.00%)
Jul 06, 2015 0.0200 0.0200 0.0200 0.0200 20,000 -0.00(-12.28%)
Jun 29, 2015 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Jun 23, 2015 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Jun 18, 2015 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Jun 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2015 0.0200 0.0200 0.0200 0.0200 13,000 -0.00(-16.67%)
Jun 10, 2015 0.0125 0.0240 0.0125 0.0240 131,900 +0.00(+20.00%)
Jun 08, 2015 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jun 04, 2015 0.0240 0.0240 0.0240 0 +0.01(+29.73%)
Jun 03, 2015 0.0185 0.0185 0.0185 0.0185 200 -0.01(-22.92%)
May 29, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 28, 2015 0.0240 0.0240 0.0240 0.0240 1,200 +0.00(+0.00%)
May 27, 2015 0.0175 0.0240 0.0175 0.0240 15,490 +0.00(+0.00%)
May 26, 2015 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.42%)
May 22, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
May 19, 2015 0.0239 0.0239 0.0239 0 -0.00(-3.63%)
May 11, 2015 0.0248 0.0248 0.0248 0 +0.00(+23.38%)
May 08, 2015 0.0202 0.0202 0.0201 0.0201 121,800 -0.01(-22.69%)
May 05, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
May 04, 2015 0.0249 0.0260 0.0249 0.0260 200 +0.00(+4.00%)
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.