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

Alternet Systems Inc (OP: ALYI )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2020 0.0121 0.0123 0.0096 0.0098 64,107,048 -0.00(-2.97%)
Sep 29, 2020 0.0113 0.0119 0.0100 0.0101 52,287,412 -0.00(-14.41%)
Sep 28, 2020 0.0127 0.0128 0.0113 0.0118 25,052,780 -0.00(-1.67%)
Sep 25, 2020 0.0128 0.0128 0.0111 0.0120 41,091,804 +0.00(+4.35%)
Sep 24, 2020 0.0120 0.0133 0.0110 0.0115 78,119,112 -0.00(-14.81%)
Sep 23, 2020 0.0169 0.0169 0.0132 0.0135 88,215,472 -0.00(-18.18%)
Sep 22, 2020 0.0210 0.0219 0.0160 0.0165 93,092,152 -0.01(-24.31%)
Sep 21, 2020 0.0148 0.0222 0.0135 0.0218 137,760,320 +0.01(+57.97%)
Sep 18, 2020 0.0150 0.0150 0.0134 0.0138 37,020,200 -0.00(-1.43%)
Sep 17, 2020 0.0140 0.0158 0.0134 0.0140 41,690,152 +0.00(+5.26%)
Sep 16, 2020 0.0150 0.0155 0.0122 0.0133 71,120,752 -0.00(-6.34%)
Sep 15, 2020 0.0169 0.0170 0.0137 0.0142 59,478,156 -0.00(-8.39%)
Sep 14, 2020 0.0200 0.0200 0.0142 0.0155 164,615,568 -0.00(-13.41%)
Sep 11, 2020 0.0212 0.0223 0.0160 0.0179 134,869,408 -0.00(-10.50%)
Sep 10, 2020 0.0238 0.0238 0.0197 0.0200 78,750,304 -0.00(-8.26%)
Sep 09, 2020 0.0206 0.0220 0.0190 0.0218 42,512,892 +0.00(+5.83%)
Sep 08, 2020 0.0244 0.0245 0.0200 0.0206 61,527,668 -0.00(-5.07%)
Sep 04, 2020 0.0201 0.0281 0.0191 0.0217 200,527,504 +0.00(+16.67%)
Sep 03, 2020 0.0224 0.0224 0.0152 0.0186 172,965,728 -0.01(-23.46%)
Sep 02, 2020 0.0399 0.0399 0.0221 0.0243 278,706,944 -0.02(-40.44%)
Sep 01, 2020 0.0421 0.0470 0.0305 0.0408 257,320,176 -0.00(-0.24%)
Aug 31, 2020 0.0301 0.0579 0.0301 0.0409 749,043,904 +0.01(+42.51%)
Aug 28, 2020 0.0102 0.0288 0.0102 0.0287 708,311,552 +0.02(+181.37%)
Aug 27, 2020 0.0095 0.0126 0.0095 0.0102 136,490,080 +0.00(+9.68%)
Aug 26, 2020 0.0093 0.0100 0.0090 0.0093 11,158,335 +0.00(+1.09%)
Aug 25, 2020 0.0095 0.0095 0.0089 0.0092 10,441,316 +0.00(+0.00%)
Aug 24, 2020 0.0096 0.0096 0.0090 0.0092 9,875,909 -0.00(-1.08%)
Aug 21, 2020 0.0097 0.0109 0.0090 0.0093 12,704,800 -0.00(-1.06%)
Aug 20, 2020 0.0090 0.0097 0.0090 0.0094 9,433,310 +0.00(+4.44%)
Aug 19, 2020 0.0098 0.0098 0.0090 0.0090 8,282,782 -0.00(-4.26%)
Aug 18, 2020 0.0100 0.0100 0.0090 0.0094 12,562,246 +0.00(+0.00%)
Aug 17, 2020 0.0105 0.8800 0.0090 0.0094 14,673,844 -0.00(-2.08%)
Aug 14, 2020 0.0105 0.0105 0.0089 0.0096 13,179,400 +0.00(+0.00%)
Aug 13, 2020 0.0107 0.0107 0.0095 0.0096 22,118,920 -0.00(-10.28%)
Aug 12, 2020 0.0110 0.0120 0.0100 0.0107 34,689,340 +0.00(+10.31%)
Aug 11, 2020 0.0099 0.0110 0.0093 0.0097 33,445,040 +0.00(+1.04%)
Aug 10, 2020 0.0101 0.0118 0.0089 0.0096 55,634,000 +0.00(+7.87%)
Aug 07, 2020 0.0082 0.0090 0.0078 0.0089 34,106,400 +0.00(+9.88%)
Aug 06, 2020 0.0093 0.0093 0.0079 0.0081 17,520,280 -0.00(-5.81%)
Aug 05, 2020 0.0091 0.0095 0.0081 0.0086 26,702,980 +0.00(+2.38%)
Aug 04, 2020 0.0090 0.0095 0.0080 0.0084 14,389,561 -0.00(-4.55%)
Aug 03, 2020 0.0090 0.0102 0.0075 0.0088 63,640,820 -0.00(-11.11%)
Jul 31, 2020 0.0107 0.0118 0.0097 0.0099 57,697,800 -0.00(-5.71%)
Jul 30, 2020 0.0100 0.0112 0.0099 0.0105 24,469,700 +0.00(+1.94%)
Jul 29, 2020 0.0113 0.0119 0.0100 0.0103 17,871,550 -0.00(-5.50%)
Jul 28, 2020 0.0118 0.0118 0.0107 0.0109 19,458,868 -0.00(-0.91%)
Jul 27, 2020 0.0106 0.0122 0.0106 0.0110 25,365,408 +0.00(+4.76%)
Jul 24, 2020 0.0109 0.0110 0.0088 0.0105 58,985,500 -0.00(-10.26%)
Jul 23, 2020 0.0147 0.0155 0.0112 0.0117 79,903,072 -0.00(-18.18%)
Jul 22, 2020 0.0150 0.0160 0.0135 0.0143 28,375,076 +0.00(+0.00%)
Jul 21, 2020 0.0154 0.0159 0.0134 0.0143 46,189,404 -0.00(-8.33%)
Jul 20, 2020 0.0132 0.0159 0.0127 0.0156 77,020,232 +0.00(+19.08%)
Jul 17, 2020 0.0130 0.0135 0.0109 0.0131 39,214,700 +0.00(+6.50%)
Jul 16, 2020 0.0141 0.0142 0.0115 0.0123 52,205,484 -0.00(-10.87%)
Jul 15, 2020 0.0170 0.0174 0.0131 0.0138 65,471,104 -0.00(-17.86%)
Jul 14, 2020 0.0198 0.0198 0.0151 0.0168 145,954,144 -0.00(-3.45%)
Jul 13, 2020 0.0124 0.0180 0.0118 0.0174 209,381,984 +0.01(+64.15%)
Jul 10, 2020 0.0118 0.0118 0.0100 0.0106 43,275,296 -0.00(-1.85%)
Jul 09, 2020 0.0110 0.0118 0.0090 0.0108 52,315,696 -0.00(-0.92%)
Jul 08, 2020 0.0127 0.0127 0.0096 0.0109 60,906,780 -0.00(-9.17%)
Jul 07, 2020 0.0139 0.0145 0.0111 0.0120 61,671,656 -0.00(-0.83%)
Jul 06, 2020 0.0125 0.0135 0.0110 0.0121 59,719,704 +0.00(+16.35%)
Jul 02, 2020 0.0097 0.0147 0.0086 0.0104 143,962,800 +0.00(+13.04%)
Jul 01, 2020 0.0095 0.0100 0.0068 0.0092 43,981,284 +0.00(+2.22%)
Jun 30, 2020 0.0170 0.0180 0.0085 0.0090 95,349,112 -0.01(-44.79%)
Jun 29, 2020 0.0156 0.0190 0.0095 0.0163 139,619,168 +0.01(+81.11%)
Jun 26, 2020 0.0131 0.0133 0.0075 0.0090 101,469,696 -0.00(-30.23%)
Jun 25, 2020 0.0038 0.0130 0.0036 0.0129 159,717,120 +0.01(+214.63%)
Jun 24, 2020 0.0044 0.0051 0.0035 0.0041 43,638,852 +0.00(+7.89%)
Jun 23, 2020 0.0036 0.0051 0.0033 0.0038 32,231,200 +0.00(+15.15%)
Jun 22, 2020 0.0038 0.0044 0.0033 0.0033 18,179,752 -0.00(-2.94%)
Jun 19, 2020 0.0039 0.0044 0.0033 0.0034 15,125,800 -0.00(-15.00%)
Jun 18, 2020 0.0046 0.0053 0.0039 0.0040 38,862,172 -0.00(-13.04%)
Jun 17, 2020 0.0050 0.0056 0.0045 0.0046 7,038,667 -0.00(-8.00%)
Jun 16, 2020 0.0040 0.0056 0.0040 0.0050 5,413,550 +0.00(+16.28%)
Jun 15, 2020 0.0042 0.0046 0.0038 0.0043 4,150,495 +0.00(+2.38%)
Jun 12, 2020 0.0048 0.0055 0.0039 0.0042 6,926,100 -0.00(-6.67%)
Jun 11, 2020 0.0040 0.0058 0.0038 0.0045 26,863,334 +0.00(+15.38%)
Jun 10, 2020 0.0039 0.0045 0.0037 0.0039 2,237,212 +0.00(+0.00%)
Jun 09, 2020 0.0040 0.0040 0.0035 0.0039 3,724,767 +0.00(+2.63%)
Jun 08, 2020 0.0039 0.0049 0.0033 0.0038 7,738,246 -0.00(-2.56%)
Jun 05, 2020 0.0045 0.0045 0.0036 0.0039 2,079,900 -0.00(-9.30%)
Jun 04, 2020 0.0056 0.0056 0.0033 0.0043 8,194,655 -0.00(-20.37%)
Jun 03, 2020 0.0050 0.0064 0.0047 0.0054 19,619,300 +0.00(+17.39%)
Jun 02, 2020 0.0044 0.0050 0.0036 0.0046 8,513,449 +0.00(+15.00%)
Jun 01, 2020 0.0036 0.0044 0.0036 0.0040 8,306,969 +0.00(+2.56%)
May 29, 2020 0.0041 0.0041 0.0035 0.0039 2,211,700 +0.00(+2.63%)
May 28, 2020 0.0043 0.0045 0.0032 0.0038 5,261,320 +0.00(+0.00%)
May 27, 2020 0.0036 0.0045 0.0030 0.0038 5,390,958 +0.00(+15.15%)
May 26, 2020 0.0035 0.0038 0.0030 0.0033 6,878,212 +0.00(+10.00%)
May 22, 2020 0.0028 0.0032 0.0026 0.0030 1,455,500 +0.00(+7.14%)
May 21, 2020 0.0029 0.0030 0.0028 0.0028 1,858,200 +0.00(+0.00%)
May 20, 2020 0.0030 0.0030 0.0025 0.0028 1,420,243 -0.00(-6.67%)
May 19, 2020 0.0032 0.0032 0.0025 0.0030 3,022,704 -0.00(-3.23%)
May 18, 2020 0.0033 0.0033 0.0028 0.0031 2,089,204 -0.00(-3.13%)
May 15, 2020 0.0033 0.0033 0.0030 0.0032 1,732,400 +0.00(+6.67%)
May 14, 2020 0.0032 0.0034 0.0029 0.0030 3,963,833 -0.00(-6.25%)
May 13, 2020 0.0032 0.0033 0.0030 0.0032 2,401,500 +0.00(+3.23%)
May 12, 2020 0.0031 0.0034 0.0030 0.0031 6,941,230 -0.00(-11.43%)
May 11, 2020 0.0036 0.0038 0.0030 0.0035 1,243,606 +0.00(+0.00%)
May 08, 2020 0.0038 0.0038 0.0030 0.0035 7,029,800 -0.00(-5.41%)
May 07, 2020 0.0037 0.0039 0.0034 0.0037 2,985,930 +0.00(+5.71%)
May 06, 2020 0.0029 0.0040 0.0029 0.0035 16,027,950 +0.00(+16.67%)
May 05, 2020 0.0022 0.0035 0.0022 0.0030 5,872,128 -0.00(-14.29%)
May 04, 2020 0.0020 0.0038 0.0018 0.0035 30,192,172 +0.00(+75.00%)
May 01, 2020 0.0020 0.0020 0.0018 0.0020 970,600 +0.00(+0.00%)
Apr 30, 2020 0.0020 0.0021 0.0019 0.0020 1,037,059 +0.00(+0.00%)
Apr 29, 2020 0.0021 0.0021 0.0017 0.0020 2,151,896 +0.00(+0.00%)
Apr 28, 2020 0.0020 0.0021 0.0019 0.0020 5,492,131 -0.00(-13.04%)
Apr 27, 2020 0.0023 0.0023 0.0020 0.0023 277,844 -0.00(-4.17%)
Apr 24, 2020 0.0024 0.0024 0.0019 0.0024 3,607,300 +0.00(+0.00%)
Apr 23, 2020 0.0024 0.0026 0.0019 0.0024 5,073,330 -0.00(-7.69%)
Apr 22, 2020 0.0030 0.0031 0.0022 0.0026 1,326,073 -0.00(-13.33%)
Apr 21, 2020 0.0027 0.0030 0.0023 0.0030 746,408 +0.00(+11.11%)
Apr 20, 2020 0.0021 0.0027 0.0021 0.0027 872,771 +0.00(+12.50%)
Apr 17, 2020 0.0034 0.0034 0.0024 0.0024 1,018,500 -0.00(-27.27%)
Apr 16, 2020 0.0032 0.0033 0.0025 0.0033 1,788,891 +0.00(+6.45%)
Apr 15, 2020 0.0030 0.0034 0.0027 0.0031 4,574,844 +0.00(+14.81%)
Apr 14, 2020 0.0017 0.0027 0.0016 0.0027 2,201,859 +0.00(+58.82%)
Apr 13, 2020 0.0017 0.0018 0.0016 0.0017 1,656,010 +0.00(+0.00%)
Apr 09, 2020 0.0017 0.0018 0.0016 0.0017 1,475,400 -0.00(-5.56%)
Apr 08, 2020 0.0018 0.0018 0.0017 0.0018 1,723,273 +0.00(+0.00%)
Apr 07, 2020 0.0017 0.0018 0.0015 0.0018 3,523,014 +0.00(+5.88%)
Apr 06, 2020 0.0017 0.0018 0.0014 0.0017 3,084,750 +0.00(+0.00%)
Apr 03, 2020 0.0019 0.0019 0.0014 0.0017 5,796,300 -0.00(-5.56%)
Apr 02, 2020 0.0019 0.0019 0.0016 0.0018 2,388,342 +0.00(+0.00%)
Apr 01, 2020 0.0022 0.0022 0.0014 0.0018 3,644,889 -0.00(-14.29%)
Mar 31, 2020 0.0022 0.0022 0.0020 0.0021 279,841 -0.00(-4.55%)
Mar 30, 2020 0.0022 0.0022 0.0019 0.0022 497,119 +0.00(+4.76%)
Mar 27, 2020 0.0022 0.0023 0.0020 0.0021 951,500 -0.00(-4.55%)
Mar 26, 2020 0.0022 0.0023 0.0020 0.0022 487,169 -0.00(-4.35%)
Mar 25, 2020 0.0021 0.0024 0.0020 0.0023 2,355,684 +0.00(+15.00%)
Mar 24, 2020 0.0021 0.0023 0.0020 0.0020 2,047,984 -0.00(-4.76%)
Mar 23, 2020 0.0021 0.0021 0.0018 0.0021 2,411,503 +0.00(+5.00%)
Mar 20, 2020 0.0025 0.0025 0.0015 0.0020 9,375,600 -0.00(-20.00%)
Mar 19, 2020 0.0027 0.0030 0.0022 0.0025 666,435 -0.00(-3.85%)
Mar 18, 2020 0.0029 0.0029 0.0021 0.0026 2,780,207 -0.00(-10.34%)
Mar 17, 2020 0.0021 0.0030 0.0015 0.0029 2,172,404 +0.00(+11.54%)
Mar 16, 2020 0.0028 0.0030 0.0020 0.0026 8,061,524 +0.00(+0.00%)
Mar 13, 2020 0.0028 0.0028 0.0022 0.0026 4,865,300 -0.00(-7.14%)
Mar 12, 2020 0.0030 0.0030 0.0022 0.0028 9,171,684 -0.00(-6.67%)
Mar 11, 2020 0.0032 0.0040 0.0030 0.0030 8,060,468 +0.00(+3.45%)
Mar 10, 2020 0.0038 0.0040 0.0029 0.0029 6,493,538 -0.00(-27.50%)
Mar 09, 2020 0.0036 0.0040 0.0034 0.0040 1,887,300 +0.00(+2.56%)
Mar 06, 2020 0.0040 0.0045 0.0038 0.0039 3,074,900 -0.00(-2.50%)
Mar 05, 2020 0.0040 0.0040 0.0036 0.0040 617,746 +0.00(+0.00%)
Mar 04, 2020 0.0046 0.0046 0.0036 0.0040 960,932 +0.00(+0.00%)
Mar 03, 2020 0.0040 0.0040 0.0031 0.0040 8,460,631 +0.00(+8.11%)
Mar 02, 2020 0.0038 0.0040 0.0035 0.0037 2,389,626 -0.00(-2.63%)
Feb 28, 2020 0.0040 0.0040 0.0031 0.0038 4,063,300 -0.00(-5.00%)
Feb 27, 2020 0.0047 0.0050 0.0036 0.0040 15,772,455 -0.00(-14.89%)
Feb 26, 2020 0.0043 0.0048 0.0042 0.0047 862,177 +0.00(+4.44%)
Feb 25, 2020 0.0043 0.0046 0.0042 0.0045 1,372,336 +0.00(+4.65%)
Feb 24, 2020 0.0044 0.0044 0.0042 0.0043 774,070 -0.00(-2.27%)
Feb 21, 2020 0.0046 0.0046 0.0042 0.0044 842,700 -0.00(-4.35%)
Feb 20, 2020 0.0043 0.0046 0.0043 0.0046 2,043,241 +0.00(+0.00%)
Feb 19, 2020 0.0044 0.0047 0.0042 0.0046 2,627,358 -0.00(-2.13%)
Feb 18, 2020 0.0048 0.0050 0.0043 0.0047 1,920,223 -0.00(-4.08%)
Feb 14, 2020 0.0044 0.0052 0.0044 0.0049 2,135,400 +0.00(+2.08%)
Feb 13, 2020 0.0046 0.0048 0.0043 0.0048 1,700,572 +0.00(+4.35%)
Feb 12, 2020 0.0047 0.0049 0.0043 0.0046 1,542,894 -0.00(-4.17%)
Feb 11, 2020 0.0048 0.0049 0.0044 0.0048 2,171,039 +0.00(+0.00%)
Feb 10, 2020 0.0046 0.0048 0.0044 0.0048 873,916 +0.00(+0.00%)
Feb 07, 2020 0.0047 0.0048 0.0045 0.0048 732,200 +0.00(+4.35%)
Feb 06, 2020 0.0048 0.0048 0.0044 0.0046 1,156,799 -0.00(-8.00%)
Feb 05, 2020 0.0058 0.0058 0.0044 0.0050 3,625,236 -0.00(-3.85%)
Feb 04, 2020 0.0048 0.0054 0.0044 0.0052 3,520,544 +0.00(+15.56%)
Feb 03, 2020 0.0051 0.0052 0.0043 0.0045 7,769,929 -0.00(-10.00%)
Jan 31, 2020 0.0059 0.0059 0.0047 0.0050 4,692,300 -0.00(-7.41%)
Jan 30, 2020 0.0059 0.0059 0.0047 0.0054 11,951,665 -0.00(-3.57%)
Jan 29, 2020 0.0058 0.0059 0.0051 0.0056 2,147,735 +0.00(+3.70%)
Jan 28, 2020 0.0052 0.0059 0.0051 0.0054 2,651,385 +0.00(+3.85%)
Jan 27, 2020 0.0050 0.0054 0.0050 0.0052 3,121,687 -0.00(-3.70%)
Jan 24, 2020 0.0059 0.0059 0.0050 0.0054 3,973,600 -0.00(-8.47%)
Jan 23, 2020 0.0058 0.0059 0.0054 0.0059 1,751,731 +0.00(+1.72%)
Jan 22, 2020 0.0059 0.0061 0.0054 0.0058 1,222,042 -0.00(-3.33%)
Jan 21, 2020 0.0055 0.0060 0.0055 0.0060 1,658,217 +0.00(+1.69%)
Jan 17, 2020 0.0059 0.0061 0.0051 0.0059 2,011,800 -0.00(-4.84%)
Jan 16, 2020 0.0062 0.0062 0.0054 0.0062 1,376,889 +0.00(+5.08%)
Jan 15, 2020 0.0062 0.0063 0.0054 0.0059 2,236,946 +0.00(+1.72%)
Jan 14, 2020 0.0063 0.0065 0.0053 0.0058 4,837,047 -0.00(-10.77%)
Jan 13, 2020 0.0064 0.0067 0.0060 0.0065 2,596,898 +0.00(+1.56%)
Jan 10, 2020 0.0067 0.0068 0.0059 0.0064 2,535,000 -0.00(-3.03%)
Jan 09, 2020 0.0055 0.0071 0.0055 0.0066 9,284,932 +0.00(+11.86%)
Jan 08, 2020 0.0060 0.0062 0.0056 0.0059 2,457,112 -0.00(-3.28%)
Jan 07, 2020 0.0063 0.0065 0.0058 0.0061 1,609,187 -0.00(-3.17%)
Jan 06, 2020 0.0057 0.0065 0.0057 0.0063 354,085 +0.00(+5.00%)
Jan 03, 2020 0.0067 0.0067 0.0059 0.0060 3,026,300 -0.00(-3.23%)
Jan 02, 2020 0.0057 0.0062 0.0056 0.0062 2,847,809 +0.00(+10.71%)
Dec 31, 2019 0.0055 0.0060 0.0055 0.0056 1,230,000 +0.00(+3.70%)
Dec 30, 2019 0.0050 0.0054 0.0050 0.0054 2,977,966 +0.00(+3.85%)
Dec 27, 2019 0.0053 0.0053 0.0050 0.0052 1,767,900 -0.00(-3.70%)
Dec 26, 2019 0.0055 0.0055 0.0051 0.0054 1,476,720 -0.00(-1.82%)
Dec 24, 2019 0.0055 0.0055 0.0051 0.0055 1,644,400 -0.00(-3.51%)
Dec 23, 2019 0.0059 0.0060 0.0051 0.0057 5,737,919 -0.00(-5.00%)
Dec 20, 2019 0.0060 0.0061 0.0052 0.0060 4,393,400 -0.00(-1.64%)
Dec 19, 2019 0.0090 0.0095 0.0054 0.0061 24,916,748 -0.00(-35.79%)
Dec 18, 2019 0.0079 0.0100 0.0079 0.0095 21,330,034 +0.00(+21.79%)
Dec 17, 2019 0.0069 0.0078 0.0061 0.0078 11,169,474 +0.00(+13.04%)
Dec 16, 2019 0.0060 0.0069 0.0058 0.0069 6,753,297 +0.00(+13.11%)
Dec 13, 2019 0.0051 0.0061 0.0050 0.0061 5,283,300 +0.00(+24.49%)
Dec 12, 2019 0.0050 0.0052 0.0042 0.0049 9,349,923 +0.00(+2.08%)
Dec 11, 2019 0.0042 0.0049 0.0041 0.0048 9,253,319 +0.00(+2.13%)
Dec 10, 2019 0.0049 0.0049 0.0041 0.0047 11,750,359 -0.00(-4.08%)
Dec 09, 2019 0.0051 0.0051 0.0042 0.0049 7,922,913 -0.00(-2.00%)
Dec 06, 2019 0.0055 0.0055 0.0045 0.0050 6,454,400 -0.00(-5.66%)
Dec 05, 2019 0.0053 0.0061 0.0045 0.0053 8,948,874 -0.00(-5.36%)
Dec 04, 2019 0.0048 0.0057 0.0044 0.0056 9,448,128 +0.00(+16.67%)
Dec 03, 2019 0.0048 0.0049 0.0046 0.0048 1,887,124 +0.00(+0.00%)
Dec 02, 2019 0.0049 0.0049 0.0044 0.0048 3,221,178 -0.00(-2.04%)
Nov 29, 2019 0.0050 0.0050 0.0040 0.0049 4,008,800 +0.00(+0.00%)
Nov 27, 2019 0.0049 0.0050 0.0042 0.0049 10,170,500 -0.00(-2.00%)
Nov 26, 2019 0.0052 0.0052 0.0043 0.0050 13,133,311 -0.00(-1.96%)
Nov 25, 2019 0.0049 0.0059 0.0042 0.0051 12,503,726 +0.00(+8.51%)
Nov 22, 2019 0.0045 0.0053 0.0040 0.0047 8,934,100 +0.00(+4.44%)
Nov 21, 2019 0.0049 0.0049 0.0041 0.0045 6,134,685 -0.00(-4.26%)
Nov 20, 2019 0.0050 0.0059 0.0046 0.0047 4,781,172 -0.00(-7.84%)
Nov 19, 2019 0.0055 0.0060 0.0050 0.0051 3,103,878 -0.00(-3.77%)
Nov 18, 2019 0.0066 0.0066 0.0050 0.0053 4,228,958 -0.00(-11.67%)
Nov 15, 2019 0.0067 0.0067 0.0057 0.0060 2,260,600 -0.00(-4.76%)
Nov 14, 2019 0.0063 0.0063 0.0047 0.0063 8,464,968 +0.00(+14.55%)
Nov 13, 2019 0.0068 0.0068 0.0050 0.0055 5,835,596 -0.00(-12.70%)
Nov 12, 2019 0.0069 0.0069 0.0061 0.0063 1,002,187 +0.00(+3.28%)
Nov 11, 2019 0.0069 0.0069 0.0061 0.0061 747,869 -0.00(-7.58%)
Nov 08, 2019 0.0078 0.0078 0.0060 0.0066 4,087,900 -0.00(-5.71%)
Nov 07, 2019 0.0070 0.0077 0.0065 0.0070 3,619,929 +0.00(+1.45%)
Nov 06, 2019 0.0084 0.0084 0.0062 0.0069 27,059,356 +0.00(+7.81%)
Nov 05, 2019 0.0048 0.0064 0.0042 0.0064 22,333,560 +0.00(+42.22%)
Nov 04, 2019 0.0060 0.0063 0.0041 0.0045 28,710,748 -0.00(-25.00%)
Nov 01, 2019 0.0066 0.0066 0.0056 0.0060 1,489,300 -0.00(-1.64%)
Oct 31, 2019 0.0056 0.0068 0.0056 0.0061 3,340,702 +0.00(+7.02%)
Oct 30, 2019 0.0060 0.0060 0.0056 0.0057 2,985,533 -0.00(-5.00%)
Oct 29, 2019 0.0073 0.0073 0.0056 0.0060 2,685,250 -0.00(-10.45%)
Oct 28, 2019 0.0065 0.0070 0.0060 0.0067 5,660,835 +0.00(+19.64%)
Oct 25, 2019 0.0060 0.0060 0.0056 0.0056 1,076,700 -0.00(-5.08%)
Oct 24, 2019 0.0062 0.0063 0.0055 0.0059 11,490,212 -0.00(-7.81%)
Oct 23, 2019 0.0063 0.0065 0.0060 0.0064 1,188,599 +0.00(+1.59%)
Oct 22, 2019 0.0068 0.0074 0.0060 0.0063 3,248,594 -0.00(-7.35%)
Oct 21, 2019 0.0073 0.0073 0.0063 0.0068 2,178,406 -0.00(-2.86%)
Oct 18, 2019 0.0073 0.0073 0.0066 0.0070 493,900 +0.00(+2.94%)
Oct 17, 2019 0.0068 0.0074 0.0068 0.0068 3,544,050 +0.00(+0.00%)
Oct 16, 2019 0.0073 0.0074 0.0068 0.0068 2,880,293 +0.00(+0.00%)
Oct 15, 2019 0.0070 0.0074 0.0068 0.0068 1,077,715 -0.00(-6.85%)
Oct 14, 2019 0.0067 0.0075 0.0067 0.0073 558,782 +0.00(+8.96%)
Oct 11, 2019 0.0071 0.0075 0.0067 0.0067 2,174,900 -0.00(-6.94%)
Oct 10, 2019 0.0075 0.0075 0.0066 0.0072 4,106,413 +0.00(+2.86%)
Oct 09, 2019 0.0081 0.0081 0.0070 0.0070 2,489,438 -0.00(-6.67%)
Oct 08, 2019 0.0080 0.0085 0.0074 0.0075 4,067,060 -0.00(-3.85%)
Oct 07, 2019 0.0085 0.0085 0.0073 0.0078 3,649,517 -0.00(-2.50%)
Oct 04, 2019 0.0091 0.0091 0.0073 0.0080 8,625,600 -0.00(-1.23%)
Oct 03, 2019 0.0079 0.0089 0.0073 0.0081 15,357,653 +0.00(+15.71%)
Oct 02, 2019 0.0070 0.0073 0.0070 0.0070 2,102,094 -0.00(-1.41%)
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.