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 (%)
Feb 28, 2019 0.0353 0.0370 0.0300 0.0350 3,614,493 +0.00(+5.11%)
Feb 27, 2019 0.0375 0.0395 0.0327 0.0333 4,335,055 -0.01(-14.83%)
Feb 26, 2019 0.0388 0.0417 0.0370 0.0391 6,676,656 +0.00(+6.54%)
Feb 25, 2019 0.0381 0.0390 0.0280 0.0367 5,867,367 +0.00(+1.94%)
Feb 22, 2019 0.0405 0.0405 0.0320 0.0360 7,323,200 -0.00(-11.11%)
Feb 21, 2019 0.0440 0.0469 0.0370 0.0405 7,824,802 +0.00(+0.00%)
Feb 20, 2019 0.0433 0.0476 0.0365 0.0405 6,600,770 -0.00(-0.98%)
Feb 19, 2019 0.0360 0.0462 0.0339 0.0409 12,423,030 +0.01(+18.21%)
Feb 15, 2019 0.0345 0.0360 0.0280 0.0346 15,031,500 -0.00(-0.57%)
Feb 14, 2019 0.0268 0.0420 0.0210 0.0348 30,546,488 +0.01(+46.22%)
Feb 13, 2019 0.0348 0.0348 0.0204 0.0238 23,368,524 -0.01(-25.39%)
Feb 12, 2019 0.0409 0.0425 0.0310 0.0319 7,698,048 -0.01(-19.24%)
Feb 11, 2019 0.0421 0.0470 0.0303 0.0395 21,267,922 +0.00(+2.60%)
Feb 08, 2019 0.0645 0.0661 0.0380 0.0385 36,876,500 -0.03(-42.11%)
Feb 07, 2019 0.0295 0.0695 0.0280 0.0665 81,767,384 +0.04(+146.30%)
Feb 06, 2019 0.0202 0.0294 0.0199 0.0270 15,268,423 +0.01(+36.36%)
Feb 05, 2019 0.0235 0.0250 0.0181 0.0198 5,674,323 -0.00(-18.85%)
Feb 04, 2019 0.0308 0.0315 0.0194 0.0244 14,352,506 -0.01(-18.39%)
Feb 01, 2019 0.0206 0.0319 0.0205 0.0299 25,135,300 +0.01(+45.15%)
Jan 31, 2019 0.0135 0.0210 0.0130 0.0206 13,157,141 +0.01(+58.46%)
Jan 30, 2019 0.0100 0.0145 0.0092 0.0130 6,512,517 +0.00(+41.30%)
Jan 29, 2019 0.0086 0.0093 0.0085 0.0092 3,734,182 +0.00(+16.46%)
Jan 28, 2019 0.0079 0.0088 0.0068 0.0079 2,385,722 +0.00(+3.95%)
Jan 25, 2019 0.0063 0.0076 0.0063 0.0076 3,073,600 +0.00(+16.92%)
Jan 24, 2019 0.0070 0.0070 0.0057 0.0065 4,926,000 -0.00(-5.80%)
Jan 23, 2019 0.0070 0.0076 0.0061 0.0069 296,400 -0.00(-1.43%)
Jan 22, 2019 0.0072 0.0076 0.0065 0.0070 329,361 -0.00(-7.89%)
Jan 18, 2019 0.0071 0.0076 0.0071 0.0076 151,000 +0.00(+0.00%)
Jan 17, 2019 0.0080 0.0080 0.0071 0.0076 537,542 +0.00(+0.00%)
Jan 16, 2019 0.0080 0.0080 0.0076 0.0076 212,462 -0.00(-5.00%)
Jan 15, 2019 0.0087 0.0087 0.0076 0.0080 1,163,445 +0.00(+2.56%)
Jan 14, 2019 0.0076 0.0078 0.0076 0.0078 265,206 +0.00(+5.41%)
Jan 11, 2019 0.0077 0.0078 0.0070 0.0074 617,400 +0.00(+2.78%)
Jan 10, 2019 0.0076 0.0077 0.0065 0.0072 480,249 -0.00(-4.00%)
Jan 09, 2019 0.0078 0.0078 0.0069 0.0075 144,618 +0.00(+2.74%)
Jan 08, 2019 0.0051 0.0078 0.0051 0.0073 230,079 -0.00(-5.19%)
Jan 07, 2019 0.0078 0.0078 0.0075 0.0077 781,931 +0.00(+2.67%)
Jan 04, 2019 0.0089 0.0089 0.0067 0.0075 1,451,900 +0.00(+0.00%)
Jan 03, 2019 0.0057 0.0075 0.0057 0.0075 1,437,321 +0.00(+0.00%)
Jan 02, 2019 0.0076 0.0077 0.0065 0.0075 1,634,987 -0.00(-2.60%)
Dec 31, 2018 0.0076 0.0079 0.0061 0.0077 891,500 +0.00(+2.67%)
Dec 28, 2018 0.0080 0.0080 0.0065 0.0075 782,000 -0.00(-5.06%)
Dec 27, 2018 0.0077 0.0081 0.0067 0.0079 497,419 -0.00(-2.47%)
Dec 26, 2018 0.0079 0.0081 0.0070 0.0081 596,635 -0.00(-2.41%)
Dec 24, 2018 0.0079 0.0083 0.0060 0.0083 611,100 +0.00(+5.06%)
Dec 21, 2018 0.0085 0.0085 0.0055 0.0079 1,012,800 +0.00(+2.60%)
Dec 20, 2018 0.0076 0.0084 0.0070 0.0077 786,949 -0.00(-3.75%)
Dec 19, 2018 0.0083 0.0083 0.0075 0.0080 512,899 +0.00(+12.68%)
Dec 18, 2018 0.0084 0.0084 0.0070 0.0071 1,338,285 +0.00(+1.43%)
Dec 17, 2018 0.0083 0.0085 0.0070 0.0070 2,270,253 -0.00(-16.67%)
Dec 14, 2018 0.0084 0.0084 0.0076 0.0084 145,400 +0.00(+0.00%)
Dec 13, 2018 0.0080 0.0084 0.0073 0.0084 917,030 +0.00(+7.69%)
Dec 12, 2018 0.0078 0.0078 0.0078 0.0078 4,500 +0.00(+6.85%)
Dec 11, 2018 0.0073 0.0077 0.0073 0.0073 305,000 -0.00(-9.88%)
Dec 10, 2018 0.0081 0.0081 0.0081 0.0081 50,000 +0.00(+0.00%)
Dec 07, 2018 0.0082 0.0082 0.0081 0.0081 20,900 -0.00(-2.41%)
Dec 06, 2018 0.0083 0.0083 0.0083 31,100 +0.00(+0.00%)
Dec 04, 2018 0.0085 0.0085 0.0075 0.0083 675,300 +0.00(+2.47%)
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.