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

Alternet Systems Inc (OP: ALYI )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 (%)
Mar 31, 2015 0.0299 0.0299 0.0219 0.0225 249,700 +0.00(+1.81%)
Mar 30, 2015 0.0249 0.0250 0.0221 0.0221 283,669 +0.00(+0.00%)
Mar 27, 2015 0.0221 0.0304 0.0203 0.0221 383,000 -0.01(-36.68%)
Mar 20, 2015 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Mar 19, 2015 0.0349 0.0349 0.0349 0.0349 239 -0.00(-12.53%)
Mar 17, 2015 0.0399 0.0399 0.0399 0 +0.01(+17.35%)
Mar 16, 2015 0.0341 0.0341 0.0340 0.0340 66,000 -0.00(-10.53%)
Mar 12, 2015 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 11, 2015 0.0380 0.0380 0.0380 0.0380 10,000 -0.00(-5.00%)
Mar 10, 2015 0.0400 0.0450 0.0400 0.0400 126,600 +0.00(+0.00%)
Mar 05, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 04, 2015 0.0321 0.0321 0.0201 0.0300 335,000 -0.01(-23.08%)
Mar 03, 2015 0.0399 0.0399 0.0390 0 -0.00(-2.26%)
Mar 02, 2015 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Feb 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2015 0.0351 0.0400 0.0351 0.0400 115,000 -0.00(-8.05%)
Feb 24, 2015 0.0435 0.0435 0.0425 0.0435 12,280 -0.00(-3.33%)
Feb 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+4.90%)
Feb 13, 2015 0.0429 0.0429 0.0429 0 -0.00(-4.67%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+5.88%)
Feb 11, 2015 0.0351 0.0425 0.0351 0.0425 95,000 -0.00(-5.56%)
Feb 10, 2015 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Feb 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 03, 2015 0.0370 0.0420 0.0370 0.0400 211,000 +0.00(+0.00%)
Feb 02, 2015 0.0400 0.0400 0.0400 0.0400 51,000 +0.01(+14.61%)
Jan 30, 2015 0.0349 0.0349 0.0349 0.0349 10,000 +0.00(+5.76%)
Jan 29, 2015 0.0250 0.0330 0.0250 0.0330 33,200 -0.00(-5.44%)
Jan 28, 2015 0.0251 0.0349 0.0251 0.0349 10,000 +0.00(+16.33%)
Jan 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Jan 12, 2015 0.0271 0.0271 0.0270 0.0270 31,600 -0.01(-16.92%)
Jan 09, 2015 0.0325 0.0325 0.0325 0.0325 10,000 -0.00(-2.99%)
Jan 07, 2015 0.0335 0.0335 0.0335 0 +0.00(+3.08%)
Jan 06, 2015 0.0319 0.0325 0.0319 0.0325 50,300 +0.00(+8.33%)
Dec 31, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.50%)
Dec 30, 2014 0.0299 0.0299 0.0299 0.0299 3,300 +0.00(+19.40%)
Dec 29, 2014 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 23, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 22, 2014 0.0351 0.0353 0.0350 0.0350 62,500 -0.00(-0.28%)
Dec 16, 2014 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
Dec 03, 2014 0.0350 0.0350 0.0350 0 -0.01(-14.84%)
Dec 01, 2014 0.0411 0.0411 0.0411 0 +0.00(+2.75%)
Nov 25, 2014 0.0400 0.0400 0.0400 0 -0.01(-11.31%)
Nov 24, 2014 0.0500 0.0500 0.0451 0.0451 175,000 +0.00(+0.22%)
Nov 21, 2014 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+9.76%)
Nov 17, 2014 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Nov 14, 2014 0.0449 0.0500 0.0449 0.0500 111,850 +0.01(+11.11%)
Nov 13, 2014 0.0470 0.0470 0.0380 0.0450 128,000 -0.01(-25.00%)
Nov 12, 2014 0.0500 0.0600 0.0500 0.0600 54,500 +0.01(+15.38%)
Nov 07, 2014 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Nov 06, 2014 0.0500 0.0510 0.0500 0.0510 44,436 +0.01(+24.09%)
Nov 05, 2014 0.0500 0.0500 0.0411 0.0411 142,200 -0.01(-22.31%)
Nov 04, 2014 0.0560 0.0560 0.0501 0.0529 178,900 -0.00(-5.54%)
Nov 03, 2014 0.0550 0.0600 0.0550 0.0560 45,000 +0.00(+1.82%)
Oct 31, 2014 0.0409 0.0550 0.0409 0.0550 10,000 +0.01(+34.47%)
Oct 30, 2014 0.0409 0.0409 0.0409 0.0409 100 +0.00(+0.00%)
Oct 29, 2014 0.0409 0.0409 0.0409 0.0409 100 -0.02(-31.83%)
Oct 28, 2014 0.0400 0.0600 0.0351 0.0600 106,165 +0.02(+50.00%)
Oct 27, 2014 0.0520 0.0540 0.0540 0.0400 85,570 -0.01(-25.93%)
Oct 24, 2014 0.0540 0.0540 0.0540 0.0540 600 -0.00(-3.57%)
Oct 23, 2014 0.0542 0.0560 0.0540 0.0560 57,665 +0.00(+3.32%)
Oct 22, 2014 0.0520 0.0542 0.0520 0.0542 10,900 +0.00(+8.40%)
Oct 21, 2014 0.0543 0.0543 0.0351 0.0500 6,285 -0.00(-6.54%)
Oct 20, 2014 0.0500 0.0543 0.0478 0.0535 59,708 -0.00(-1.47%)
Oct 17, 2014 0.0543 0.0543 0.0543 0.0543 300 +0.01(+18.04%)
Oct 14, 2014 0.0422 0.0460 0.0422 0.0460 31,000 +0.01(+18.86%)
Oct 13, 2014 0.0510 0.0387 0.0387 69,145 -0.01(-13.81%)
Oct 10, 2014 0.0450 0.0450 0.0301 0.0449 260,455 -0.01(-13.65%)
Oct 09, 2014 0.0549 0.0550 0.0520 150,500 -0.00(-5.45%)
Oct 08, 2014 0.0600 0.0600 0.0550 0.0550 82,600 -0.00(-8.33%)
Oct 07, 2014 0.0600 0.0600 0.0590 0.0600 21,660 +0.00(+0.00%)
Oct 06, 2014 0.0590 0.0600 0.0590 0.0600 11,500 +0.00(+1.69%)
Oct 03, 2014 0.0500 0.0590 0.0497 0.0590 374,300 +0.01(+23.69%)
Oct 02, 2014 0.0420 0.0479 0.0420 0.0477 215,374 +0.01(+16.06%)
Oct 01, 2014 0.0411 0.0411 0.0411 0.0411 30,900 -0.01(-17.47%)
Sep 30, 2014 0.0498 0.0498 0.0498 0.0498 20,000 -0.00(-0.40%)
Sep 29, 2014 0.0550 0.0570 0.0500 0.0500 60,000 -0.00(-4.76%)
Sep 26, 2014 0.0540 0.0540 0.0525 0.0525 42,500 -0.00(-4.55%)
Sep 25, 2014 0.0570 0.0570 0.0550 0.0550 200,200 -0.00(-3.51%)
Sep 22, 2014 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 19, 2014 0.0570 0.0570 0.0570 0.0570 100 +0.00(+5.56%)
Sep 18, 2014 0.0501 0.0550 0.0501 0.0540 53,100 +0.00(+2.08%)
Sep 17, 2014 0.0600 0.0600 0.0500 0.0529 361,500 -0.01(-11.83%)
Sep 16, 2014 0.0601 0.0601 0.0600 0.0600 262,200 -0.01(-16.67%)
Sep 12, 2014 0.0720 0.0720 0.0720 0 +0.00(+6.67%)
Sep 11, 2014 0.0740 0.0740 0.0675 0.0675 19,600 -0.01(-10.12%)
Sep 10, 2014 0.0670 0.0751 0.0670 0.0751 65,202 +0.01(+23.32%)
Sep 08, 2014 0.0609 0.0609 0.0609 0 -0.00(-3.64%)
Sep 05, 2014 0.0740 0.0740 0.0632 0.0632 8,000 +0.00(+0.00%)
Sep 04, 2014 0.0744 0.0744 0.0632 0.0632 35,462 +0.00(+1.12%)
Sep 03, 2014 0.0614 0.0651 0.0614 0.0625 80,000 +0.01(+22.55%)
Sep 02, 2014 0.0526 0.0500 0.0510 204,100 -0.00(-3.04%)
Aug 28, 2014 0.0526 0.0526 0.0526 0 -0.00(-8.52%)
Aug 27, 2014 0.0620 0.0620 0.0575 0.0575 30,000 +0.00(+2.68%)
Aug 26, 2014 0.0550 0.0560 0.0560 25,000 +0.00(+1.82%)
Aug 25, 2014 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+5.77%)
Aug 22, 2014 0.0495 0.0544 0.0451 0.0520 251,571 +0.00(+4.00%)
Aug 21, 2014 0.0550 0.0491 0.0500 161,638 -0.00(-9.09%)
Aug 20, 2014 0.0600 0.0530 0.0550 48,600 +0.00(+3.77%)
Aug 19, 2014 0.0538 0.0538 0.0530 0.0530 18,000 -0.00(-3.64%)
Aug 18, 2014 0.0550 0.0550 0.0550 0.0550 70,909 +0.00(+0.00%)
Aug 15, 2014 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 14, 2014 0.0600 0.0550 0.0550 63,600 +0.00(+0.00%)
Aug 13, 2014 0.0550 0.0550 0.0549 0.0550 34,600 -0.01(-15.38%)
Aug 07, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2014 0.0670 0.0700 0.0650 0.0650 110,200 -0.00(-2.99%)
Aug 05, 2014 0.0669 0.0700 0.0669 0.0670 42,900 -0.01(-10.55%)
Aug 04, 2014 0.0650 0.0750 0.0521 0.0749 40,100 +0.01(+15.23%)
Aug 01, 2014 0.0650 0.0650 0.0650 0.0650 30,500 +0.01(+8.33%)
Jul 31, 2014 0.0650 0.0650 0.0600 0.0600 18,000 -0.01(-7.69%)
Jul 30, 2014 0.0660 0.0660 0.0650 0.0650 59,966 -0.01(-7.14%)
Jul 29, 2014 0.0700 0.0700 0.0700 0.0700 50,000 -0.01(-11.28%)
Jul 24, 2014 0.0789 0.0789 0.0789 0 +0.01(+11.13%)
Jul 21, 2014 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Jul 18, 2014 0.0700 0.0730 0.0700 0.0730 20,000 -0.01(-7.01%)
Jul 17, 2014 0.0800 0.0800 0.0563 0.0785 180,000 -0.00(-1.88%)
Jul 16, 2014 0.0700 0.0800 0.0700 0.0800 311,000 +0.01(+14.29%)
Jul 15, 2014 0.0720 0.0770 0.0700 0.0700 125,700 -0.01(-8.26%)
Jul 14, 2014 0.0800 0.0800 0.0763 0.0763 110,100 -0.01(-10.24%)
Jul 11, 2014 0.0800 0.0900 0.0800 0.0850 55,000 -0.00(-5.56%)
Jul 10, 2014 0.0900 0.0900 0.0800 0.0900 150,000 +0.00(+0.00%)
Jul 09, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Jul 08, 2014 0.0862 0.0862 0.0850 0.0850 21,000 -0.02(-22.73%)
Jun 30, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 27, 2014 0.1000 0.1100 0.0990 0.1050 205,858 +0.00(+5.00%)
Jun 26, 2014 0.1000 0.1000 0.1000 0.1000 1,900 +0.01(+11.11%)
Jun 25, 2014 0.1003 0.1003 0.0900 0.0900 21,250 -0.01(-5.26%)
Jun 23, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 19, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 18, 2014 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Jun 17, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Jun 12, 2014 0.0850 0.0850 0.0850 5 +0.01(+6.25%)
Jun 11, 2014 0.0800 0.0800 0.0800 0.0800 86,500 +0.00(+0.00%)
Jun 10, 2014 0.0820 0.0820 0.0700 0.0800 85,000 -0.01(-13.51%)
Jun 05, 2014 0.0925 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
Jun 04, 2014 0.0774 0.0925 0.0600 0.0925 27,400 +0.00(+0.00%)
May 30, 2014 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
May 29, 2014 0.0950 0.0950 0.0925 0.0925 194,100 -0.00(-2.63%)
May 27, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 23, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 22, 2014 0.1200 0.1200 0.1100 0.1100 6,951 -0.01(-8.33%)
May 21, 2014 0.1100 0.1200 0.1100 0.1200 15,500 +0.01(+9.09%)
May 20, 2014 0.1200 0.1200 0.1100 0.1100 3,800 -0.01(-8.33%)
May 19, 2014 0.1279 0.1279 0.1199 0.1200 64,582 +0.01(+8.99%)
May 16, 2014 0.1280 0.1280 0.1101 0.1101 16,125 +0.00(+0.09%)
May 15, 2014 0.1000 0.1325 0.1000 0.1100 282,500 +0.00(+0.09%)
May 14, 2014 0.1099 0.1099 0.1099 0.1099 10,000 +0.00(+0.00%)
May 13, 2014 0.1099 0.1099 0.1099 0.1099 1,000 +0.00(+0.00%)
May 12, 2014 0.1339 0.1339 0.1000 0.1099 51,939 +0.02(+28.39%)
May 09, 2014 0.0856 0.0856 0.0856 0.0856 2,000 -0.04(-34.10%)
May 08, 2014 0.1299 0.1299 0.1299 0.1299 425 -0.01(-3.71%)
May 07, 2014 0.1349 0.1349 0.1349 0.1349 1,008 +0.02(+22.64%)
May 06, 2014 0.1350 0.1350 0.1100 0.1100 20,750 -0.03(-18.52%)
May 05, 2014 0.1350 0.1350 0.1350 0.1350 25,308 +0.00(+0.00%)
May 02, 2014 0.1200 0.1380 0.1200 0.1350 48,600 +0.02(+12.50%)
May 01, 2014 0.0980 0.1200 0.0950 0.1200 127,000 +0.04(+45.45%)
Apr 30, 2014 0.0925 0.0925 0.0825 0.0825 107,811 -0.01(-8.44%)
Apr 29, 2014 0.1060 0.1100 0.0901 0.0901 153,000 -0.01(-14.19%)
Apr 25, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 24, 2014 0.1125 0.1125 0.0751 0.0900 71,400 -0.02(-20.35%)
Apr 23, 2014 0.1130 0.1130 0.1130 0.1130 40,000 +0.00(+0.00%)
Apr 22, 2014 0.1200 0.1200 0.1130 0.1130 196,000 +0.00(+0.00%)
Apr 21, 2014 0.1200 0.1200 0.1130 0.1130 155,100 -0.01(-9.60%)
Apr 16, 2014 0.1250 0.1250 0.1250 0 +0.01(+10.62%)
Apr 15, 2014 0.1200 0.1200 0.1130 0.1130 40,000 -0.01(-5.83%)
Apr 14, 2014 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 11, 2014 0.1170 0.1210 0.1170 0.1200 0 +0.00(+2.56%)
Apr 10, 2014 0.1199 0.1199 0.1170 0.1170 43,000 -0.00(-0.09%)
Apr 09, 2014 0.1400 0.1400 0.1171 0.1171 16,250 -0.01(-9.92%)
Apr 08, 2014 0.1200 0.1300 0.1200 0.1300 42,600 +0.01(+10.17%)
Apr 07, 2014 0.1126 0.1180 0.1126 0.1180 2,000 +0.01(+7.18%)
Apr 03, 2014 0.1101 0.1101 0.1101 0 -0.04(-26.60%)
Apr 02, 2014 0.1420 0.1500 0.1420 0.1500 138,900 +0.01(+11.11%)
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.