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

Alternet Systems Inc (OP: ALYI )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Dec 31, 2020 0.0107 0.0107 0.0107 27,011,676 +0.00(+0.94%)
Dec 30, 2020 0.0115 0.0115 0.0104 0.0106 27,011,676 +0.00(+0.95%)
Dec 29, 2020 0.0100 0.0110 0.0100 0.0105 61,160,304 +0.00(+5.00%)
Dec 28, 2020 0.0102 0.0105 0.0099 0.0100 42,667,768 +0.00(+2.04%)
Dec 24, 2020 0.0098 0.0103 0.0097 0.0098 19,499,200 -0.00(-1.01%)
Dec 23, 2020 0.0103 0.0103 0.0097 0.0099 20,575,672 -0.00(-1.00%)
Dec 22, 2020 0.0097 0.0100 0.0093 0.0100 30,862,334 +0.00(+4.17%)
Dec 21, 2020 0.0100 0.0103 0.0095 0.0096 25,185,216 -0.00(-4.00%)
Dec 18, 2020 0.0098 0.0101 0.0097 0.0100 32,002,900 +0.00(+3.09%)
Dec 17, 2020 0.0097 0.0100 0.0096 0.0097 13,668,805 -0.00(-2.02%)
Dec 16, 2020 0.0100 0.0100 0.0096 0.0099 19,441,594 +0.00(+1.02%)
Dec 15, 2020 0.0099 0.0101 0.0098 0.0098 16,019,019 -0.00(-2.00%)
Dec 14, 2020 0.0103 0.0104 0.0098 0.0100 32,249,676 -0.00(-0.99%)
Dec 11, 2020 0.0107 0.0107 0.0098 0.0101 39,684,500 +0.00(+1.00%)
Dec 10, 2020 0.0100 0.0104 0.0097 0.0100 22,799,166 +0.00(+0.00%)
Dec 09, 2020 0.0106 0.0106 0.0097 0.0100 32,954,244 +0.00(+0.00%)
Dec 08, 2020 0.0103 0.0108 0.0098 0.0100 84,754,448 -0.00(-2.91%)
Dec 07, 2020 0.0107 0.0109 0.0101 0.0103 19,724,252 -0.00(-2.83%)
Dec 04, 2020 0.0110 0.0110 0.0100 0.0106 26,177,400 +0.00(+0.00%)
Dec 03, 2020 0.0119 0.0119 0.0099 0.0106 63,374,900 -0.00(-1.85%)
Dec 02, 2020 0.0115 0.0115 0.0103 0.0108 20,694,006 +0.00(+1.89%)
Dec 01, 2020 0.0108 0.0120 0.0101 0.0106 44,706,040 -0.00(-2.75%)
Nov 30, 2020 0.0118 0.0130 0.0104 0.0109 56,213,952 -0.00(-7.63%)
Nov 27, 2020 0.0115 0.0119 0.0112 0.0118 14,283,800 +0.00(+5.36%)
Nov 25, 2020 0.0111 0.0120 0.0103 0.0112 65,452,200 -0.00(-5.88%)
Nov 24, 2020 0.0149 0.0149 0.0114 0.0119 78,458,912 -0.00(-12.50%)
Nov 23, 2020 0.0105 0.0147 0.0101 0.0136 149,652,304 +0.00(+29.52%)
Nov 20, 2020 0.0110 0.0110 0.0105 0.0105 22,723,702 -0.00(-0.94%)
Nov 19, 2020 0.0102 0.0109 0.0099 0.0106 29,535,696 +0.00(+3.92%)
Nov 18, 2020 0.0105 0.0105 0.0099 0.0102 23,466,192 +0.00(+0.00%)
Nov 17, 2020 0.0102 0.0109 0.0100 0.0102 23,161,862 +0.00(+0.99%)
Nov 16, 2020 0.0108 0.0109 0.0098 0.0101 31,370,394 -0.00(-5.61%)
Nov 13, 2020 0.0106 0.0120 0.0102 0.0107 66,828,000 +0.00(+1.90%)
Nov 12, 2020 0.0110 0.0110 0.0100 0.0105 10,605,555 +0.00(+0.96%)
Nov 11, 2020 0.0100 0.0109 0.0099 0.0104 20,779,930 +0.00(+5.05%)
Nov 10, 2020 0.0101 0.0104 0.0098 0.0099 20,801,302 -0.00(-3.88%)
Nov 09, 2020 0.0106 0.0108 0.0101 0.0103 13,857,041 +0.00(+0.98%)
Nov 06, 2020 0.0109 0.0109 0.0101 0.0102 15,490,100 -0.00(-1.92%)
Nov 05, 2020 0.0104 0.0110 0.0101 0.0104 21,124,556 +0.00(+0.97%)
Nov 04, 2020 0.0101 0.0104 0.0100 0.0103 13,057,947 +0.00(+0.00%)
Nov 03, 2020 0.0106 0.0106 0.0101 0.0103 8,777,541 -0.00(-0.96%)
Nov 02, 2020 0.0106 0.0109 0.0102 0.0104 15,255,689 -0.00(-1.89%)
Oct 30, 2020 0.0104 0.0107 0.0101 0.0106 15,898,300 +0.00(+3.92%)
Oct 29, 2020 0.0105 0.0105 0.0101 0.0102 15,617,362 -0.00(-4.67%)
Oct 28, 2020 0.0116 0.0117 0.0101 0.0107 17,384,944 -0.00(-7.76%)
Oct 27, 2020 0.0111 0.0117 0.0108 0.0116 11,143,676 +0.00(+5.45%)
Oct 26, 2020 0.0110 0.0113 0.0103 0.0110 14,146,206 +0.00(+0.00%)
Oct 23, 2020 0.0112 0.0115 0.0106 0.0110 8,518,800 -0.00(-0.90%)
Oct 22, 2020 0.0112 0.0114 0.0106 0.0111 11,358,069 +0.00(+5.71%)
Oct 21, 2020 0.0125 0.0125 0.0100 0.0105 59,521,408 -0.00(-11.76%)
Oct 20, 2020 0.0128 0.0128 0.0098 0.0119 51,344,448 -0.00(-3.25%)
Oct 19, 2020 0.0127 0.0131 0.0118 0.0123 21,338,212 -0.00(-1.60%)
Oct 16, 2020 0.0118 0.0149 0.0110 0.0125 56,884,100 +0.00(+5.93%)
Oct 15, 2020 0.0117 0.0125 0.0107 0.0118 23,514,314 +0.00(+2.61%)
Oct 14, 2020 0.0115 0.0133 0.0110 0.0115 29,686,028 +0.00(+2.68%)
Oct 13, 2020 0.0120 0.0120 0.0107 0.0112 36,005,836 -0.00(-8.20%)
Oct 12, 2020 0.0130 0.0136 0.0118 0.0122 26,745,728 -0.00(-8.27%)
Oct 09, 2020 0.0136 0.0143 0.0126 0.0133 24,838,998 -0.00(-2.21%)
Oct 08, 2020 0.0149 0.0152 0.0125 0.0136 65,944,760 -0.00(-16.56%)
Oct 07, 2020 0.0103 0.0177 0.0100 0.0163 299,389,408 +0.01(+58.25%)
Oct 06, 2020 0.0100 0.0103 0.0096 0.0103 32,853,292 +0.00(+3.00%)
Oct 05, 2020 0.0102 0.0106 0.0098 0.0100 12,977,095 +0.00(+0.00%)
Oct 02, 2020 0.0103 0.0105 0.0099 0.0100 24,142,300 -0.00(-3.85%)
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.