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

Alternet Systems Inc (OP: ALYI )

0.0007 -0.0001 (-12.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2018 0.0264 0.0264 0.0238 0.0250 498,702 -0.00(-5.30%)
May 30, 2018 0.0260 0.0264 0.0250 0.0264 328,544 +0.00(+1.54%)
May 29, 2018 0.0279 0.0280 0.0245 0.0260 426,225 -0.00(-3.70%)
May 25, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 24, 2018 0.0275 0.0275 0.0250 0.0270 505,003 +0.00(+0.82%)
May 23, 2018 0.0264 0.0270 0.0250 0.0268 353,649 +0.00(+4.65%)
May 22, 2018 0.0255 0.0260 0.0255 0.0256 647,778 -0.00(-1.58%)
May 21, 2018 0.0270 0.0270 0.0241 0.0260 327,737 +0.00(+1.56%)
May 18, 2018 0.0275 0.0279 0.0256 0.0256 403,354 -0.00(-3.40%)
May 17, 2018 0.0275 0.0275 0.0260 0.0265 2,490,213 +0.00(+1.92%)
May 16, 2018 0.0268 0.0280 0.0256 0.0260 939,922 -0.00(-3.70%)
May 15, 2018 0.0310 0.0310 0.0270 0.0270 851,512 -0.00(-10.00%)
May 14, 2018 0.0256 0.0309 0.0256 0.0300 1,686,264 +0.00(+17.65%)
May 11, 2018 0.0240 0.0310 0.0240 0.0255 641,532 -0.00(-9.89%)
May 10, 2018 0.0300 0.0300 0.0190 0.0283 1,146,686 -0.00(-0.70%)
May 09, 2018 0.0300 0.0300 0.0230 0.0285 1,645,923 -0.00(-2.80%)
May 08, 2018 0.0220 0.0295 0.0201 0.0293 1,882,626 +0.01(+37.65%)
May 07, 2018 0.0193 0.0220 0.0181 0.0213 867,476 +0.00(+12.11%)
May 04, 2018 0.0190 0.0230 0.0170 0.0190 2,750,033 +0.00(+11.76%)
May 03, 2018 0.0143 0.0170 0.0143 0.0170 1,604,208 +0.00(+13.71%)
May 02, 2018 0.0140 0.0170 0.0140 0.0149 83,150 -0.00(-8.06%)
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.