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, 2020 0.0022 0.0022 0.0020 0.0021 279,841 -0.00(-4.55%)
Mar 30, 2020 0.0022 0.0022 0.0019 0.0022 497,119 +0.00(+4.76%)
Mar 27, 2020 0.0022 0.0023 0.0020 0.0021 951,500 -0.00(-4.55%)
Mar 26, 2020 0.0022 0.0023 0.0020 0.0022 487,169 -0.00(-4.35%)
Mar 25, 2020 0.0021 0.0024 0.0020 0.0023 2,355,684 +0.00(+15.00%)
Mar 24, 2020 0.0021 0.0023 0.0020 0.0020 2,047,984 -0.00(-4.76%)
Mar 23, 2020 0.0021 0.0021 0.0018 0.0021 2,411,503 +0.00(+5.00%)
Mar 20, 2020 0.0025 0.0025 0.0015 0.0020 9,375,600 -0.00(-20.00%)
Mar 19, 2020 0.0027 0.0030 0.0022 0.0025 666,435 -0.00(-3.85%)
Mar 18, 2020 0.0029 0.0029 0.0021 0.0026 2,780,207 -0.00(-10.34%)
Mar 17, 2020 0.0021 0.0030 0.0015 0.0029 2,172,404 +0.00(+11.54%)
Mar 16, 2020 0.0028 0.0030 0.0020 0.0026 8,061,524 +0.00(+0.00%)
Mar 13, 2020 0.0028 0.0028 0.0022 0.0026 4,865,300 -0.00(-7.14%)
Mar 12, 2020 0.0030 0.0030 0.0022 0.0028 9,171,684 -0.00(-6.67%)
Mar 11, 2020 0.0032 0.0040 0.0030 0.0030 8,060,468 +0.00(+3.45%)
Mar 10, 2020 0.0038 0.0040 0.0029 0.0029 6,493,538 -0.00(-27.50%)
Mar 09, 2020 0.0036 0.0040 0.0034 0.0040 1,887,300 +0.00(+2.56%)
Mar 06, 2020 0.0040 0.0045 0.0038 0.0039 3,074,900 -0.00(-2.50%)
Mar 05, 2020 0.0040 0.0040 0.0036 0.0040 617,746 +0.00(+0.00%)
Mar 04, 2020 0.0046 0.0046 0.0036 0.0040 960,932 +0.00(+0.00%)
Mar 03, 2020 0.0040 0.0040 0.0031 0.0040 8,460,631 +0.00(+8.11%)
Mar 02, 2020 0.0038 0.0040 0.0035 0.0037 2,389,626 -0.00(-2.63%)
Feb 28, 2020 0.0040 0.0040 0.0031 0.0038 4,063,300 -0.00(-5.00%)
Feb 27, 2020 0.0047 0.0050 0.0036 0.0040 15,772,455 -0.00(-14.89%)
Feb 26, 2020 0.0043 0.0048 0.0042 0.0047 862,177 +0.00(+4.44%)
Feb 25, 2020 0.0043 0.0046 0.0042 0.0045 1,372,336 +0.00(+4.65%)
Feb 24, 2020 0.0044 0.0044 0.0042 0.0043 774,070 -0.00(-2.27%)
Feb 21, 2020 0.0046 0.0046 0.0042 0.0044 842,700 -0.00(-4.35%)
Feb 20, 2020 0.0043 0.0046 0.0043 0.0046 2,043,241 +0.00(+0.00%)
Feb 19, 2020 0.0044 0.0047 0.0042 0.0046 2,627,358 -0.00(-2.13%)
Feb 18, 2020 0.0048 0.0050 0.0043 0.0047 1,920,223 -0.00(-4.08%)
Feb 14, 2020 0.0044 0.0052 0.0044 0.0049 2,135,400 +0.00(+2.08%)
Feb 13, 2020 0.0046 0.0048 0.0043 0.0048 1,700,572 +0.00(+4.35%)
Feb 12, 2020 0.0047 0.0049 0.0043 0.0046 1,542,894 -0.00(-4.17%)
Feb 11, 2020 0.0048 0.0049 0.0044 0.0048 2,171,039 +0.00(+0.00%)
Feb 10, 2020 0.0046 0.0048 0.0044 0.0048 873,916 +0.00(+0.00%)
Feb 07, 2020 0.0047 0.0048 0.0045 0.0048 732,200 +0.00(+4.35%)
Feb 06, 2020 0.0048 0.0048 0.0044 0.0046 1,156,799 -0.00(-8.00%)
Feb 05, 2020 0.0058 0.0058 0.0044 0.0050 3,625,236 -0.00(-3.85%)
Feb 04, 2020 0.0048 0.0054 0.0044 0.0052 3,520,544 +0.00(+15.56%)
Feb 03, 2020 0.0051 0.0052 0.0043 0.0045 7,769,929 -0.00(-10.00%)
Jan 31, 2020 0.0059 0.0059 0.0047 0.0050 4,692,300 -0.00(-7.41%)
Jan 30, 2020 0.0059 0.0059 0.0047 0.0054 11,951,665 -0.00(-3.57%)
Jan 29, 2020 0.0058 0.0059 0.0051 0.0056 2,147,735 +0.00(+3.70%)
Jan 28, 2020 0.0052 0.0059 0.0051 0.0054 2,651,385 +0.00(+3.85%)
Jan 27, 2020 0.0050 0.0054 0.0050 0.0052 3,121,687 -0.00(-3.70%)
Jan 24, 2020 0.0059 0.0059 0.0050 0.0054 3,973,600 -0.00(-8.47%)
Jan 23, 2020 0.0058 0.0059 0.0054 0.0059 1,751,731 +0.00(+1.72%)
Jan 22, 2020 0.0059 0.0061 0.0054 0.0058 1,222,042 -0.00(-3.33%)
Jan 21, 2020 0.0055 0.0060 0.0055 0.0060 1,658,217 +0.00(+1.69%)
Jan 17, 2020 0.0059 0.0061 0.0051 0.0059 2,011,800 -0.00(-4.84%)
Jan 16, 2020 0.0062 0.0062 0.0054 0.0062 1,376,889 +0.00(+5.08%)
Jan 15, 2020 0.0062 0.0063 0.0054 0.0059 2,236,946 +0.00(+1.72%)
Jan 14, 2020 0.0063 0.0065 0.0053 0.0058 4,837,047 -0.00(-10.77%)
Jan 13, 2020 0.0064 0.0067 0.0060 0.0065 2,596,898 +0.00(+1.56%)
Jan 10, 2020 0.0067 0.0068 0.0059 0.0064 2,535,000 -0.00(-3.03%)
Jan 09, 2020 0.0055 0.0071 0.0055 0.0066 9,284,932 +0.00(+11.86%)
Jan 08, 2020 0.0060 0.0062 0.0056 0.0059 2,457,112 -0.00(-3.28%)
Jan 07, 2020 0.0063 0.0065 0.0058 0.0061 1,609,187 -0.00(-3.17%)
Jan 06, 2020 0.0057 0.0065 0.0057 0.0063 354,085 +0.00(+5.00%)
Jan 03, 2020 0.0067 0.0067 0.0059 0.0060 3,026,300 -0.00(-3.23%)
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.