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

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 26, 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, 2017 0.0193 0.0200 0.0145 0.0163 93,567 +0.00(+15.66%)
Mar 30, 2017 0.0165 0.0197 0.0140 0.0140 117,800 +0.00(+0.36%)
Mar 29, 2017 0.0140 0.0140 0.0140 0.0140 90,000 +0.00(+0.00%)
Mar 28, 2017 0.0150 0.0150 0.0140 0.0140 26,500 -0.00(-3.45%)
Mar 27, 2017 0.0145 0.0145 0.0142 0.0145 35,350 +0.00(+0.00%)
Mar 24, 2017 0.0150 0.0150 0.0145 0.0145 109,245 -0.00(-3.33%)
Mar 23, 2017 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Mar 22, 2017 0.0150 0.0150 0.0150 0.0150 2,666 +0.00(+0.00%)
Mar 21, 2017 0.0169 0.0169 0.0147 0.0150 34,800 +0.00(+7.14%)
Mar 20, 2017 0.0156 0.0156 0.0140 0.0140 275,647 -0.00(-10.83%)
Mar 17, 2017 0.0172 0.0172 0.0157 0.0157 53,300 +0.00(+0.00%)
Mar 16, 2017 0.0180 0.0180 0.0157 0.0157 131,000 -0.00(-12.29%)
Mar 15, 2017 0.0156 0.0200 0.0156 0.0179 426,750 +0.00(+11.87%)
Mar 14, 2017 0.0161 0.0179 0.0160 0.0160 174,190 -0.00(-5.88%)
Mar 13, 2017 0.0179 0.0179 0.0158 0.0170 119,400 -0.00(-5.03%)
Mar 10, 2017 0.0150 0.0179 0.0148 0.0179 506,424 +0.00(+20.54%)
Mar 09, 2017 0.0134 0.0153 0.0134 0.0149 464,077 +0.00(+10.82%)
Mar 08, 2017 0.0170 0.0170 0.0130 0.0134 370,974 -0.00(-25.84%)
Mar 07, 2017 0.0175 0.0210 0.0142 0.0181 141,164 +0.00(+14.37%)
Mar 06, 2017 0.0127 0.0158 0.0127 0.0158 121,800 +0.00(+19.70%)
Mar 03, 2017 0.0150 0.0175 0.0132 0.0132 530,524 -0.00(-12.00%)
Mar 02, 2017 0.0160 0.0160 0.0140 0.0150 383,147 -0.00(-6.54%)
Mar 01, 2017 0.0190 0.0205 0.0160 0.0160 111,090 -0.00(-8.29%)
Feb 28, 2017 0.0140 0.0185 0.0140 0.0175 203,450 +0.00(+24.11%)
Feb 27, 2017 0.0170 0.0170 0.0141 0.0141 338,404 -0.00(-19.43%)
Feb 24, 2017 0.0198 0.0198 0.0150 0.0175 1,449,916 -0.00(-15.46%)
Feb 23, 2017 0.0280 0.0280 0.0198 0.0207 366,388 +0.00(+3.50%)
Feb 22, 2017 0.0250 0.0260 0.0160 0.0200 176,850 -0.00(-16.67%)
Feb 21, 2017 0.0160 0.0280 0.0160 0.0240 992,606 +0.01(+30.01%)
Feb 17, 2017 0.0185 0.0185 0.0185 0 +0.00(+2.56%)
Feb 16, 2017 0.0175 0.0188 0.0170 0.0180 275,834 +0.00(+6.51%)
Feb 15, 2017 0.0192 0.0192 0.0169 0.0169 157,500 -0.00(-11.98%)
Feb 14, 2017 0.0228 0.0230 0.0140 0.0192 373,746 -0.00(-14.70%)
Feb 13, 2017 0.0212 0.0225 0.0203 0.0225 35,122 +0.00(+21.67%)
Feb 10, 2017 0.0187 0.0187 0.0150 0.0185 409,236 -0.00(-7.50%)
Feb 09, 2017 0.0215 0.0239 0.0187 0.0200 798,734 -0.00(-16.32%)
Feb 08, 2017 0.0244 0.0244 0.0187 0.0239 587,185 -0.00(-2.05%)
Feb 07, 2017 0.0250 0.0250 0.0200 0.0244 261,424 -0.00(-3.64%)
Feb 06, 2017 0.0250 0.0269 0.0213 0.0253 350,989 +0.00(+1.29%)
Feb 03, 2017 0.0283 0.0283 0.0210 0.0250 589,801 -0.00(-0.79%)
Feb 02, 2017 0.0289 0.0289 0.0250 0.0252 561,358 -0.00(-10.66%)
Feb 01, 2017 0.0300 0.0300 0.0260 0.0282 463,519 +0.00(+6.44%)
Jan 31, 2017 0.0283 0.0300 0.0245 0.0265 676,077 -0.00(-8.62%)
Jan 30, 2017 0.0287 0.0300 0.0270 0.0290 1,036,170 +0.00(+3.57%)
Jan 27, 2017 0.0280 0.0300 0.0270 0.0280 939,662 +0.00(+0.00%)
Jan 26, 2017 0.0260 0.0297 0.0240 0.0280 843,264 +0.00(+7.69%)
Jan 25, 2017 0.0300 0.0300 0.0234 0.0260 1,095,573 -0.00(-12.46%)
Jan 24, 2017 0.0350 0.0390 0.0250 0.0297 3,640,034 -0.00(-12.65%)
Jan 23, 2017 0.0280 0.0420 0.0280 0.0340 4,608,614 +0.01(+27.34%)
Jan 20, 2017 0.0153 0.0350 0.0153 0.0267 7,173,674 +0.01(+77.46%)
Jan 19, 2017 0.0139 0.0153 0.0136 0.0150 452,716 +0.00(+13.04%)
Jan 18, 2017 0.0140 0.0155 0.0133 0.0133 409,915 -0.00(-10.67%)
Jan 17, 2017 0.0168 0.0168 0.0132 0.0149 194,400 +0.00(+1.36%)
Jan 13, 2017 0.0147 0.0147 0.0147 0 -0.00(-2.00%)
Jan 12, 2017 0.0133 0.0155 0.0132 0.0150 462,981 +0.00(+3.45%)
Jan 11, 2017 0.0153 0.0154 0.0131 0.0145 519,737 -0.00(-4.61%)
Jan 10, 2017 0.0150 0.0152 0.0130 0.0152 254,133 +0.00(+35.71%)
Jan 09, 2017 0.0125 0.0138 0.0112 0.0112 712,161 -0.00(-8.94%)
Jan 06, 2017 0.0136 0.0159 0.0123 0.0123 107,978 -0.00(-8.21%)
Jan 05, 2017 0.0156 0.0159 0.0122 0.0134 463,571 -0.00(-4.29%)
Jan 04, 2017 0.0150 0.0150 0.0131 0.0140 43,000 -0.00(-9.68%)
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.