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 -0.0001 (-10.00%)
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 (%)
Feb 28, 2013 0.1220 0.1499 0.1100 0.1370 102,600 +0.00(+1.48%)
Feb 27, 2013 0.1210 0.1350 0.1210 0.1350 65,100 +0.01(+8.00%)
Feb 25, 2013 0.1250 0.1250 0.1250 0.1250 0 -0.02(-14.38%)
Feb 22, 2013 0.1400 0.1460 0.1250 0.1460 31,000 -0.00(-1.95%)
Feb 21, 2013 0.1370 0.1489 0.1310 0.1489 151,100 -0.01(-6.94%)
Feb 20, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+5.26%)
Feb 19, 2013 0.1520 0.1520 0.1520 0.1520 62,000 -0.00(-0.65%)
Feb 15, 2013 0.1530 0.1650 0.1530 0.1530 44,000 +0.00(+0.00%)
Feb 14, 2013 0.1550 0.1770 0.1530 0.1530 84,300 -0.01(-7.27%)
Feb 13, 2013 0.1700 0.1700 0.1610 0.1650 208,200 -0.01(-8.33%)
Feb 12, 2013 0.1650 0.1800 0.1600 0.1800 360,700 +0.00(+0.00%)
Feb 11, 2013 0.1360 0.1800 0.1360 0.1800 447,700 +0.04(+24.14%)
Feb 08, 2013 0.1350 0.1450 0.1350 0.1450 87,956 +0.00(+3.57%)
Feb 07, 2013 0.1340 0.1440 0.1340 0.1400 155,600 +0.01(+4.48%)
Feb 06, 2013 0.1250 0.1340 0.1250 0.1340 95,500 +0.02(+16.52%)
Feb 04, 2013 0.1200 0.1200 0.1150 0.1150 15,000 -0.01(-8.00%)
Feb 01, 2013 0.1200 0.1250 0.1200 0.1250 74,700 +0.01(+4.17%)
Jan 31, 2013 0.1200 0.1200 0.1200 0.1200 29,500 -0.01(-7.69%)
Jan 30, 2013 0.1200 0.1300 0.1200 0.1300 15,000 +0.00(+0.00%)
Jan 29, 2013 0.1220 0.1310 0.1220 0.1300 39,500 +0.01(+8.33%)
Jan 28, 2013 0.1200 0.1200 0.1200 0.1200 79,100 -0.01(-7.69%)
Jan 25, 2013 0.1200 0.1310 0.1200 0.1300 31,600 +0.00(+0.00%)
Jan 24, 2013 0.1300 0.1300 0.1250 0.1300 98,000 +0.01(+4.00%)
Jan 23, 2013 0.1300 0.1350 0.1250 0.1250 122,100 -0.01(-3.85%)
Jan 22, 2013 0.1340 0.1340 0.1200 0.1300 22,000 -0.01(-3.70%)
Jan 18, 2013 0.1300 0.1350 0.1200 0.1350 51,957 +0.01(+3.85%)
Jan 17, 2013 0.1250 0.1350 0.1100 0.1300 71,186 -0.00(-2.99%)
Jan 16, 2013 0.1260 0.1350 0.1250 0.1340 135,700 +0.00(+0.00%)
Jan 15, 2013 0.1150 0.1390 0.1150 0.1340 112,911 +0.02(+16.52%)
Jan 14, 2013 0.1100 0.1150 0.0950 0.1150 83,100 +0.01(+15.00%)
Jan 12, 2013 0.0900 0.1000 0.0900 0.1000 22,400 +0.00(+0.00%)
Jan 11, 2013 0.0900 0.1000 0.0900 0.1000 22,400 +0.01(+17.51%)
Jan 10, 2013 0.1090 0.1090 0.0851 0.0851 402,200 -0.02(-21.20%)
Jan 09, 2013 0.1000 0.1100 0.0922 0.1080 306,500 -0.00(-1.82%)
Jan 08, 2013 0.1100 0.1100 0.0930 0.1100 329,890 -0.01(-4.35%)
Jan 07, 2013 0.1250 0.1300 0.0960 0.1150 372,714 -0.01(-11.54%)
Jan 04, 2013 0.1300 0.1500 0.1300 0.1300 316,846 -0.01(-9.72%)
Jan 03, 2013 0.1400 0.1440 0.1400 0.1440 101,000 +0.00(+2.86%)
Jan 02, 2013 0.1300 0.1400 0.1200 0.1400 131,900 +0.02(+16.67%)
Dec 31, 2012 0.1200 0.1240 0.1100 0.1200 338,386 +0.00(+4.35%)
Dec 28, 2012 0.1010 0.1200 0.1010 0.1150 13,900 +0.01(+13.86%)
Dec 27, 2012 0.1150 0.1200 0.1000 0.1010 83,500 -0.02(-15.83%)
Dec 26, 2012 0.1201 0.1300 0.1200 0.1200 51,473 -0.01(-7.69%)
Dec 24, 2012 0.1200 0.1300 0.1200 0.1300 1,800 -0.01(-4.41%)
Dec 21, 2012 0.1399 0.1399 0.1200 0.1360 84,000 +0.00(+0.74%)
Dec 20, 2012 0.1250 0.1350 0.1130 0.1350 429,710 +0.00(+0.00%)
Dec 19, 2012 0.1400 0.1400 0.1250 0.1350 99,644 -0.01(-3.57%)
Dec 18, 2012 0.1250 0.1420 0.1120 0.1400 198,943 +0.00(+0.00%)
Dec 17, 2012 0.1300 0.1400 0.1300 0.1400 32,027 +0.01(+7.69%)
Dec 14, 2012 0.1252 0.1300 0.1252 0.1300 59,977 +0.00(+3.83%)
Dec 13, 2012 0.1350 0.1500 0.1252 0.1252 170,222 -0.01(-10.57%)
Dec 12, 2012 0.1300 0.1400 0.1300 0.1400 44,750 +0.01(+7.69%)
Dec 11, 2012 0.1550 0.1550 0.1300 0.1300 46,157 -0.02(-13.33%)
Dec 10, 2012 0.1515 0.1550 0.1500 0.1500 1,685 -0.01(-3.23%)
Dec 07, 2012 0.1540 0.1550 0.1480 0.1550 26,896 +0.01(+3.33%)
Dec 06, 2012 0.1480 0.1550 0.1480 0.1500 97,500 +0.00(+0.00%)
Dec 05, 2012 0.1400 0.1540 0.1400 0.1500 13,376 +0.02(+15.38%)
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.