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

Alternet Systems Inc (OP: ALYI )

0.0014 -0.0003 (-17.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jan 31, 2019 0.0135 0.0210 0.0130 0.0206 13,157,141 +0.01(+58.46%)
Jan 30, 2019 0.0100 0.0145 0.0092 0.0130 6,512,517 +0.00(+41.30%)
Jan 29, 2019 0.0086 0.0093 0.0085 0.0092 3,734,182 +0.00(+16.46%)
Jan 28, 2019 0.0079 0.0088 0.0068 0.0079 2,385,722 +0.00(+3.95%)
Jan 25, 2019 0.0063 0.0076 0.0063 0.0076 3,073,600 +0.00(+16.92%)
Jan 24, 2019 0.0070 0.0070 0.0057 0.0065 4,926,000 -0.00(-5.80%)
Jan 23, 2019 0.0070 0.0076 0.0061 0.0069 296,400 -0.00(-1.43%)
Jan 22, 2019 0.0072 0.0076 0.0065 0.0070 329,361 -0.00(-7.89%)
Jan 18, 2019 0.0071 0.0076 0.0071 0.0076 151,000 +0.00(+0.00%)
Jan 17, 2019 0.0080 0.0080 0.0071 0.0076 537,542 +0.00(+0.00%)
Jan 16, 2019 0.0080 0.0080 0.0076 0.0076 212,462 -0.00(-5.00%)
Jan 15, 2019 0.0087 0.0087 0.0076 0.0080 1,163,445 +0.00(+2.56%)
Jan 14, 2019 0.0076 0.0078 0.0076 0.0078 265,206 +0.00(+5.41%)
Jan 11, 2019 0.0077 0.0078 0.0070 0.0074 617,400 +0.00(+2.78%)
Jan 10, 2019 0.0076 0.0077 0.0065 0.0072 480,249 -0.00(-4.00%)
Jan 09, 2019 0.0078 0.0078 0.0069 0.0075 144,618 +0.00(+2.74%)
Jan 08, 2019 0.0051 0.0078 0.0051 0.0073 230,079 -0.00(-5.19%)
Jan 07, 2019 0.0078 0.0078 0.0075 0.0077 781,931 +0.00(+2.67%)
Jan 04, 2019 0.0089 0.0089 0.0067 0.0075 1,451,900 +0.00(+0.00%)
Jan 03, 2019 0.0057 0.0075 0.0057 0.0075 1,437,321 +0.00(+0.00%)
Jan 02, 2019 0.0076 0.0077 0.0065 0.0075 1,634,987 -0.00(-2.60%)
Dec 31, 2018 0.0076 0.0079 0.0061 0.0077 891,500 +0.00(+2.67%)
Dec 28, 2018 0.0080 0.0080 0.0065 0.0075 782,000 -0.00(-5.06%)
Dec 27, 2018 0.0077 0.0081 0.0067 0.0079 497,419 -0.00(-2.47%)
Dec 26, 2018 0.0079 0.0081 0.0070 0.0081 596,635 -0.00(-2.41%)
Dec 24, 2018 0.0079 0.0083 0.0060 0.0083 611,100 +0.00(+5.06%)
Dec 21, 2018 0.0085 0.0085 0.0055 0.0079 1,012,800 +0.00(+2.60%)
Dec 20, 2018 0.0076 0.0084 0.0070 0.0077 786,949 -0.00(-3.75%)
Dec 19, 2018 0.0083 0.0083 0.0075 0.0080 512,899 +0.00(+12.68%)
Dec 18, 2018 0.0084 0.0084 0.0070 0.0071 1,338,285 +0.00(+1.43%)
Dec 17, 2018 0.0083 0.0085 0.0070 0.0070 2,270,253 -0.00(-16.67%)
Dec 14, 2018 0.0084 0.0084 0.0076 0.0084 145,400 +0.00(+0.00%)
Dec 13, 2018 0.0080 0.0084 0.0073 0.0084 917,030 +0.00(+7.69%)
Dec 12, 2018 0.0078 0.0078 0.0078 0.0078 4,500 +0.00(+6.85%)
Dec 11, 2018 0.0073 0.0077 0.0073 0.0073 305,000 -0.00(-9.88%)
Dec 10, 2018 0.0081 0.0081 0.0081 0.0081 50,000 +0.00(+0.00%)
Dec 07, 2018 0.0082 0.0082 0.0081 0.0081 20,900 -0.00(-2.41%)
Dec 06, 2018 0.0083 0.0083 0.0083 31,100 +0.00(+0.00%)
Dec 04, 2018 0.0085 0.0085 0.0075 0.0083 675,300 +0.00(+2.47%)
Dec 03, 2018 0.0083 0.0083 0.0060 0.0081 240,874 -0.00(-2.41%)
Nov 30, 2018 0.0085 0.0085 0.0080 0.0083 232,100 -0.00(-2.35%)
Nov 29, 2018 0.0083 0.0085 0.0080 0.0085 510,000 +0.00(+3.66%)
Nov 28, 2018 0.0072 0.0085 0.0072 0.0082 438,704 -0.00(-3.53%)
Nov 27, 2018 0.0075 0.0085 0.0075 0.0085 436,941 +0.00(+6.25%)
Nov 26, 2018 0.0080 0.0084 0.0075 0.0080 188,165 -0.00(-4.76%)
Nov 23, 2018 0.0089 0.0090 0.0080 0.0084 221,900 -0.00(-1.18%)
Nov 21, 2018 0.0085 0.0085 0.0085 0 +0.00(+7.59%)
Nov 20, 2018 0.0078 0.0079 0.0070 0.0079 777,630 +0.00(+16.18%)
Nov 19, 2018 0.0079 0.0080 0.0067 0.0068 288,658 -0.00(-15.00%)
Nov 16, 2018 0.0085 0.0085 0.0080 0.0080 238,400 -0.00(-2.44%)
Nov 15, 2018 0.0080 0.0085 0.0076 0.0082 115,000 -0.00(-1.20%)
Nov 14, 2018 0.0069 0.0085 0.0060 0.0083 1,519,453 +0.00(+18.57%)
Nov 13, 2018 0.0080 0.0080 0.0070 0.0070 207,146 -0.00(-12.50%)
Nov 12, 2018 0.0080 0.0080 0.0070 0.0080 240,700 +0.00(+0.00%)
Nov 09, 2018 0.0054 0.0083 0.0054 0.0080 1,327,200 +0.00(+0.00%)
Nov 08, 2018 0.0083 0.0083 0.0068 0.0080 911,000 -0.00(-3.61%)
Nov 07, 2018 0.0070 0.0084 0.0063 0.0083 571,982 +0.00(+3.75%)
Nov 06, 2018 0.0083 0.0085 0.0070 0.0080 1,756,023 -0.00(-5.88%)
Nov 05, 2018 0.0085 0.0085 0.0080 0.0085 1,699,485 +0.00(+0.00%)
Nov 02, 2018 0.0089 0.0089 0.0075 0.0085 1,656,500 +0.00(+3.66%)
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.