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 29, 2017 0.0091 0.0120 0.0091 0.0114 149,500 -0.00(-4.20%)
Sep 28, 2017 0.0100 0.0120 0.0100 0.0119 362,311 +0.00(+19.00%)
Sep 27, 2017 0.0098 0.0100 0.0088 0.0100 76,500 +0.00(+1.01%)
Sep 26, 2017 0.0090 0.0099 0.0077 0.0099 43,500 +0.00(+0.00%)
Sep 25, 2017 0.0079 0.0099 0.0076 0.0099 364,000 +0.00(+11.24%)
Sep 22, 2017 0.0090 0.0090 0.0078 0.0089 253,722 -0.00(-11.88%)
Sep 21, 2017 0.0104 0.0120 0.0090 0.0101 448,166 -0.00(-4.72%)
Sep 20, 2017 0.0120 0.0120 0.0106 0.0106 68,000 -0.00(-11.67%)
Sep 19, 2017 0.0110 0.0120 0.0106 0.0120 492,464 +0.00(+9.09%)
Sep 18, 2017 0.0133 0.0133 0.0106 0.0110 188,600 -0.00(-24.14%)
Sep 15, 2017 0.0112 0.0145 0.0112 0.0145 261,300 +0.00(+0.00%)
Sep 14, 2017 0.0138 0.0145 0.0138 0.0145 7,510 +0.00(+11.54%)
Sep 13, 2017 0.0145 0.0145 0.0111 0.0130 31,000 -0.00(-9.72%)
Sep 12, 2017 0.0110 0.0144 0.0110 0.0144 289,542 +0.00(+9.14%)
Sep 11, 2017 0.0150 0.0150 0.0113 0.0132 318,400 -0.00(-11.45%)
Sep 08, 2017 0.0148 0.0149 0.0122 0.0149 134,750 +0.00(+20.16%)
Sep 07, 2017 0.0125 0.0127 0.0124 0.0124 26,000 +0.00(+0.00%)
Sep 06, 2017 0.0138 0.0148 0.0124 0.0124 156,161 -0.00(-8.82%)
Sep 05, 2017 0.0113 0.0144 0.0113 0.0136 189,312 -0.00(-0.56%)
Sep 01, 2017 0.0120 0.0139 0.0113 0.0137 295,733 -0.00(-2.31%)
Aug 31, 2017 0.0130 0.0140 0.0130 0.0140 523,000 +0.00(+0.72%)
Aug 30, 2017 0.0140 0.0140 0.0130 0.0139 131,300 +0.00(+0.00%)
Aug 29, 2017 0.0140 0.0140 0.0112 0.0139 88,048 +0.00(+8.59%)
Aug 28, 2017 0.0120 0.0129 0.0120 0.0128 67,000 +0.00(+6.67%)
Aug 25, 2017 0.0101 0.0120 0.0101 0.0120 16,422 +0.00(+0.00%)
Aug 24, 2017 0.0120 0.0120 0.0101 0.0120 73,230 +0.00(+0.00%)
Aug 23, 2017 0.0120 0.0120 0.0120 0.0120 21,000 +0.00(+7.14%)
Aug 22, 2017 0.0113 0.0120 0.0112 0.0112 89,447 -0.00(-13.18%)
Aug 21, 2017 0.0129 0.0129 0.0113 0.0129 22,738 +0.00(+0.00%)
Aug 18, 2017 0.0117 0.0129 0.0116 0.0129 42,200 -0.00(-7.86%)
Aug 17, 2017 0.0102 0.0144 0.0102 0.0140 666,332 +0.00(+38.61%)
Aug 16, 2017 0.0101 0.0101 0.0101 0.0101 33,000 -0.00(-30.82%)
Aug 15, 2017 0.0147 0.0147 0.0092 0.0146 154,066 -0.00(-1.35%)
Aug 14, 2017 0.0083 0.0150 0.0083 0.0148 405,330 +0.00(+24.37%)
Aug 11, 2017 0.0130 0.0130 0.0082 0.0119 498,899 -0.00(-7.03%)
Aug 10, 2017 0.0137 0.0149 0.0111 0.0128 78,410 -0.00(-7.83%)
Aug 09, 2017 0.0111 0.0143 0.0100 0.0139 348,924 -0.00(-12.11%)
Aug 08, 2017 0.0111 0.0158 0.0111 0.0158 91,000 +0.00(+12.86%)
Aug 07, 2017 0.0159 0.0159 0.0140 0.0140 297,700 -0.00(-0.71%)
Aug 04, 2017 0.0148 0.0190 0.0135 0.0141 1,003,504 -0.00(-0.99%)
Aug 03, 2017 0.0112 0.0150 0.0112 0.0142 111,000 +0.00(+9.55%)
Aug 02, 2017 0.0130 0.0130 0.0130 0.0130 32,250 +0.00(+8.33%)
Aug 01, 2017 0.0139 0.0142 0.0112 0.0120 244,759 +0.00(+7.14%)
Jul 31, 2017 0.0112 0.0112 0.0112 0.0112 62,513 -0.00(-6.67%)
Jul 28, 2017 0.0108 0.0135 0.0108 0.0120 83,520 -0.00(-10.31%)
Jul 27, 2017 0.0129 0.0134 0.0129 0.0134 6,430 +0.00(+18.41%)
Jul 26, 2017 0.0113 0.0113 0.0113 0.0113 92,000 -0.00(-5.83%)
Jul 25, 2017 0.0120 0.0135 0.0120 0.0120 477,590 +0.00(+8.11%)
Jul 24, 2017 0.0120 0.0139 0.0111 0.0111 201,570 -0.00(-7.50%)
Jul 21, 2017 0.0100 0.0124 0.0100 0.0120 965,958 +0.00(+20.00%)
Jul 20, 2017 0.0090 0.0100 0.0090 0.0100 377,723 +0.00(+23.46%)
Jul 19, 2017 0.0090 0.0090 0.0081 0.0081 123,919 -0.00(-10.00%)
Jul 18, 2017 0.0090 0.0090 0.0087 0.0090 240,900 +0.00(+5.88%)
Jul 17, 2017 0.0081 0.0085 0.0081 0.0085 15,643 -0.00(-5.56%)
Jul 13, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 12, 2017 0.0090 0.0102 0.0080 0.0090 1,070,152 -0.00(-22.41%)
Jul 11, 2017 0.0091 0.0116 0.0091 0.0116 349,330 -0.00(-0.85%)
Jul 10, 2017 0.0117 0.0118 0.0091 0.0117 29,500 +0.00(+17.00%)
Jul 07, 2017 0.0101 0.0106 0.0100 0.0100 47,073 -0.00(-11.50%)
Jul 06, 2017 0.0118 0.0118 0.0113 0.0113 60,000 -0.00(-2.84%)
Jul 05, 2017 0.0115 0.0116 0.0100 0.0116 141,500 +0.00(+3.54%)
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.