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 30, 2012 0.3000 0.3100 0.2650 0.3100 83,370 +0.01(+3.33%)
Mar 29, 2012 0.2700 0.3000 0.2700 0.3000 7,000 +0.00(+0.00%)
Mar 28, 2012 0.3000 0.3000 0.3000 0.3000 50,100 +0.00(+0.00%)
Mar 27, 2012 0.2800 0.3000 0.2700 0.3000 91,231 +0.00(+0.00%)
Mar 26, 2012 0.2800 0.3000 0.2800 0.3000 22,649 +0.00(+0.00%)
Mar 23, 2012 0.3100 0.3100 0.2900 0.3000 75,995 +0.03(+13.21%)
Mar 22, 2012 0.3000 0.3300 0.2650 0.2650 181,315 -0.05(-17.19%)
Mar 21, 2012 0.3150 0.3200 0.3000 0.3200 20,830 +0.00(+0.00%)
Mar 20, 2012 0.3000 0.3300 0.2800 0.3200 47,075 +0.00(+0.00%)
Mar 19, 2012 0.3300 0.3400 0.3200 0.3200 39,640 -0.01(-3.03%)
Mar 16, 2012 0.3200 0.3600 0.3200 0.3300 61,625 +0.01(+3.13%)
Mar 15, 2012 0.3400 0.3400 0.3200 0.3200 4,200 -0.02(-5.88%)
Mar 14, 2012 0.3500 0.3500 0.2670 0.3400 240,982 -0.01(-2.86%)
Mar 13, 2012 0.3800 0.3800 0.3400 0.3500 93,584 -0.03(-7.89%)
Mar 12, 2012 0.3800 0.3800 0.3800 0.3800 3,950 +0.01(+2.70%)
Mar 09, 2012 0.4000 0.4000 0.3200 0.3700 61,897 +0.01(+2.78%)
Mar 08, 2012 0.3600 0.3600 0.3300 0.3600 61,100 -0.01(-2.70%)
Mar 07, 2012 0.3000 0.3800 0.3000 0.3700 69,598 +0.05(+15.62%)
Mar 06, 2012 0.3000 0.3200 0.3000 0.3200 112,340 +0.02(+6.67%)
Mar 05, 2012 0.2950 0.3500 0.2950 0.3000 166,980 +0.03(+11.11%)
Mar 02, 2012 0.2250 0.2950 0.2250 0.2700 126,200 +0.01(+3.85%)
Mar 01, 2012 0.2600 0.2700 0.2600 0.2600 17,500 -0.01(-3.70%)
Feb 29, 2012 0.2700 0.2900 0.2500 0.2700 161,500 +0.00(+0.00%)
Feb 28, 2012 0.2600 0.2700 0.2400 0.2700 50,900 +0.01(+1.89%)
Feb 27, 2012 0.2500 0.2650 0.2400 0.2650 22,500 +0.00(+0.00%)
Feb 24, 2012 0.2600 0.2700 0.2400 0.2650 139,100 +0.01(+1.92%)
Feb 23, 2012 0.2900 0.3000 0.1800 0.2600 616,275 -0.03(-10.34%)
Feb 22, 2012 0.2900 0.3000 0.2900 0.2900 173,049 -0.01(-4.61%)
Feb 21, 2012 0.2500 0.3040 0.2500 0.3040 518,607 +0.05(+21.60%)
Feb 17, 2012 0.2400 0.2895 0.2350 0.2500 423,930 -0.01(-1.96%)
Feb 16, 2012 0.1520 0.2680 0.1520 0.2550 514,096 +0.09(+54.55%)
Feb 15, 2012 0.1520 0.1700 0.1470 0.1650 33,914 -0.01(-2.94%)
Feb 14, 2012 0.1510 0.1700 0.1450 0.1700 297,200 +0.01(+3.03%)
Feb 13, 2012 0.1596 0.2150 0.1500 0.1650 230,400 +0.02(+10.00%)
Feb 10, 2012 0.1500 0.1500 0.1450 0.1500 114,500 +0.00(+0.00%)
Feb 09, 2012 0.1500 0.1638 0.1425 0.1500 106,000 -0.01(-9.04%)
Feb 08, 2012 0.1600 0.1649 0.1500 0.1649 17,000 -0.01(-3.00%)
Feb 07, 2012 0.1500 0.1700 0.1500 0.1700 48,600 +0.01(+6.25%)
Feb 06, 2012 0.1500 0.1600 0.1500 0.1600 36,704 +0.02(+10.34%)
Feb 03, 2012 0.1600 0.1650 0.1450 0.1450 147,500 -0.02(-9.38%)
Feb 02, 2012 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+3.23%)
Jan 31, 2012 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 30, 2012 0.1400 0.1500 0.1400 0.1500 521,500 +0.00(+0.00%)
Jan 27, 2012 0.1500 0.1500 0.1500 0.1500 31,000 +0.00(+0.00%)
Jan 26, 2012 0.1500 0.1650 0.1500 0.1500 201,500 -0.01(-6.25%)
Jan 25, 2012 0.1400 0.1600 0.1400 0.1600 45,500 +0.00(+0.00%)
Jan 24, 2012 0.1700 0.1700 0.1600 0.1600 64,500 -0.01(-8.57%)
Jan 23, 2012 0.1600 0.1800 0.1600 0.1750 66,500 +0.02(+16.67%)
Jan 20, 2012 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jan 19, 2012 0.1400 0.1500 0.1400 0.1500 151,000 +0.01(+7.14%)
Jan 18, 2012 0.1400 0.1750 0.1400 0.1400 61,200 -0.01(-5.08%)
Jan 17, 2012 0.1500 0.1500 0.1475 0.1475 45,000 -0.01(-7.81%)
Jan 13, 2012 0.1500 0.1600 0.1500 0.1600 37,950 +0.00(+0.00%)
Jan 12, 2012 0.1500 0.2000 0.1500 0.1600 80,800 +0.01(+6.67%)
Jan 11, 2012 0.1500 0.1600 0.1500 0.1500 120,000 +0.00(+0.00%)
Jan 10, 2012 0.1500 0.1500 0.1450 0.1500 25,887 +0.00(+0.00%)
Jan 09, 2012 0.1500 0.1650 0.1500 0.1500 40,000 +0.00(+0.00%)
Jan 06, 2012 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.76%)
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.