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 29, 2019 0.0250 0.0280 0.0250 0.0255 760,900 -0.00(-8.93%)
Mar 28, 2019 0.0263 0.0290 0.0255 0.0280 1,920,678 +0.00(+6.46%)
Mar 27, 2019 0.0300 0.0305 0.0260 0.0263 1,939,573 -0.00(-6.07%)
Mar 26, 2019 0.0329 0.0329 0.0255 0.0280 3,769,992 -0.00(-6.67%)
Mar 25, 2019 0.0272 0.0325 0.0262 0.0300 2,907,044 +0.00(+9.09%)
Mar 22, 2019 0.0290 0.0290 0.0260 0.0275 1,584,300 -0.00(-4.84%)
Mar 21, 2019 0.0280 0.0294 0.0260 0.0289 1,082,496 +0.00(+5.09%)
Mar 20, 2019 0.0282 0.0285 0.0255 0.0275 1,576,050 +0.00(+2.23%)
Mar 19, 2019 0.0261 0.0290 0.0255 0.0269 1,721,778 +0.00(+1.89%)
Mar 18, 2019 0.0267 0.0280 0.0260 0.0264 800,794 -0.00(-0.38%)
Mar 15, 2019 0.0340 0.0340 0.0255 0.0265 1,559,600 -0.00(-7.02%)
Mar 14, 2019 0.0251 0.0300 0.0250 0.0285 1,066,056 +0.00(+13.55%)
Mar 13, 2019 0.0270 0.0270 0.0250 0.0251 2,333,332 -0.00(-7.04%)
Mar 12, 2019 0.0280 0.0325 0.0260 0.0270 2,543,938 -0.00(-3.57%)
Mar 11, 2019 0.0327 0.0327 0.0260 0.0280 3,547,322 -0.00(-6.67%)
Mar 08, 2019 0.0310 0.0325 0.0266 0.0300 6,656,900 -0.00(-3.85%)
Mar 07, 2019 0.0370 0.0370 0.0289 0.0312 5,740,553 -0.00(-13.33%)
Mar 06, 2019 0.0360 0.0365 0.0311 0.0360 3,997,071 -0.00(-1.91%)
Mar 05, 2019 0.0350 0.0375 0.0330 0.0367 3,177,374 +0.00(+4.86%)
Mar 04, 2019 0.0360 0.0425 0.0330 0.0350 1,857,676 -0.00(-2.78%)
Mar 01, 2019 0.0440 0.0440 0.0340 0.0360 2,968,800 +0.00(+2.86%)
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%)
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.