Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Alternet Systems Inc (OP: ALYI )

0.0008 -0.0001 (-11.11%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 0.0007 0.0009 0.0007 0.0008 1,351,789 -0.00(-11.11%)
Oct 30, 2024 0.0008 0.0009 0.0008 0.0009 1,230,607 +0.00(+0.00%)
Oct 29, 2024 0.0008 0.0009 0.0007 0.0009 4,014,214 +0.00(+12.50%)
Oct 28, 2024 0.0008 0.0009 0.0006 0.0008 2,630,271 +0.00(+0.00%)
Oct 25, 2024 0.0007 0.0008 0.0007 0.0008 1,409,873 +0.00(+0.00%)
Oct 24, 2024 0.0008 0.0008 0.0006 0.0008 5,930,018 +0.00(+0.00%)
Oct 23, 2024 0.0007 0.0008 0.0006 0.0008 4,406,220 +0.00(+0.00%)
Oct 22, 2024 0.0007 0.0008 0.0007 0.0008 2,493,388 +0.00(+0.00%)
Oct 21, 2024 0.0007 0.0009 0.0007 0.0008 3,526,863 -0.00(-11.11%)
Oct 18, 2024 0.0009 0.0009 0.0007 0.0009 6,550,805 +0.00(+0.00%)
Oct 17, 2024 0.0005 0.0009 0.0005 0.0009 8,568,498 +0.00(+0.00%)
Oct 16, 2024 0.0009 0.0011 0.0009 0.0009 3,801,110 -0.00(-10.00%)
Oct 15, 2024 0.0012 0.0012 0.0009 0.0010 6,578,527 -0.00(-16.67%)
Oct 14, 2024 0.0011 0.0012 0.0010 0.0012 2,416,819 +0.00(+0.00%)
Oct 11, 2024 0.0011 0.0012 0.0010 0.0012 6,293,855 +0.00(+0.00%)
Oct 10, 2024 0.0011 0.0014 0.0011 0.0012 10,122,845 +0.00(+0.00%)
Oct 09, 2024 0.0012 0.0012 0.0010 0.0012 7,503,546 +0.00(+0.00%)
Oct 08, 2024 0.0016 0.0017 0.0010 0.0012 34,151,684 -0.00(-20.00%)
Oct 07, 2024 0.0020 0.0022 0.0012 0.0015 40,886,024 -0.00(-16.67%)
Oct 04, 2024 0.0006 0.0018 0.0005 0.0018 74,513,376 +0.00(+260.00%)
Oct 03, 2024 0.0004 0.0006 0.0004 0.0005 2,938,058 +0.00(+0.00%)
Oct 02, 2024 0.0004 0.0006 0.0004 0.0005 2,622,796 +0.00(+0.00%)
Oct 01, 2024 0.0005 0.0006 0.0004 0.0005 1,694,200 +0.00(+0.00%)
Sep 30, 2024 0.0004 0.0006 0.0004 0.0005 1,401,876 +0.00(+0.00%)
Sep 27, 2024 0.0005 0.0005 0.0004 0.0005 1,105,938 +0.00(+0.00%)
Sep 26, 2024 0.0004 0.0006 0.0004 0.0005 2,770,301 -0.00(-16.67%)
Sep 25, 2024 0.0006 0.0006 0.0005 0.0006 1,259,102 +0.00(+0.00%)
Sep 24, 2024 0.0004 0.0006 0.0004 0.0006 2,002,945 +0.00(+20.00%)
Sep 23, 2024 0.0004 0.0005 0.0004 0.0005 1,130,518 +0.00(+0.00%)
Sep 20, 2024 0.0004 0.0005 0.0004 0.0005 1,318,442 +0.00(+25.00%)
Sep 19, 2024 0.0005 0.0006 0.0004 0.0004 3,171,321 -0.00(-20.00%)
Sep 18, 2024 0.0005 0.0006 0.0005 0.0005 1,139,470 -0.00(-16.67%)
Sep 17, 2024 0.0004 0.0006 0.0004 0.0006 10,925,167 +0.00(+0.00%)
Sep 16, 2024 0.0004 0.0006 0.0004 0.0006 2,560,745 +0.00(+20.00%)
Sep 13, 2024 0.0005 0.0006 0.0004 0.0005 609,864 -0.00(-16.67%)
Sep 12, 2024 0.0005 0.0006 0.0004 0.0006 538,356 +0.00(+0.00%)
Sep 11, 2024 0.0004 0.0006 0.0004 0.0006 1,728,067 +0.00(+20.00%)
Sep 10, 2024 0.0005 0.0006 0.0004 0.0005 1,642,438 -0.00(-16.67%)
Sep 09, 2024 0.0004 0.0006 0.0004 0.0006 2,183,670 +0.00(+20.00%)
Sep 06, 2024 0.0004 0.0005 0.0004 0.0005 1,020,755 +0.00(+0.00%)
Sep 05, 2024 0.0005 0.0006 0.0004 0.0005 4,615,144 -0.00(-16.67%)
Sep 04, 2024 0.0006 0.0006 0.0005 0.0006 2,839,160 +0.00(+0.00%)
Sep 03, 2024 0.0005 0.0006 0.0004 0.0006 690,898 +0.00(+0.00%)
Aug 30, 2024 0.0005 0.0006 0.0005 0.0006 3,864,100 +0.00(+20.00%)
Aug 29, 2024 0.0005 0.0006 0.0004 0.0005 843,400 -0.00(-16.67%)
Aug 28, 2024 0.0005 0.0006 0.0005 0.0006 3,898,619 +0.00(+0.00%)
Aug 27, 2024 0.0005 0.0006 0.0005 0.0006 2,005,555 +0.00(+0.00%)
Aug 26, 2024 0.0005 0.0006 0.0005 0.0006 1,830,628 +0.00(+0.00%)
Aug 23, 2024 0.0006 0.0006 0.0004 0.0006 2,537,328 +0.00(+20.00%)
Aug 22, 2024 0.0006 0.0006 0.0004 0.0005 2,481,478 -0.00(-16.67%)
Aug 21, 2024 0.0004 0.0006 0.0002 0.0006 664,369 +0.00(+0.00%)
Aug 20, 2024 0.0004 0.0006 0.0004 0.0006 525,851 +0.00(+0.00%)
Aug 19, 2024 0.0005 0.0006 0.0004 0.0006 4,981,822 +0.00(+0.00%)
Aug 16, 2024 0.0003 0.0006 0.0003 0.0006 1,330,994 +0.00(+0.00%)
Aug 15, 2024 0.0005 0.0006 0.0004 0.0006 1,815,008 +0.00(+0.00%)
Aug 14, 2024 0.0005 0.0006 0.0004 0.0006 2,265,354 +0.00(+0.00%)
Aug 13, 2024 0.0006 0.0006 0.0005 0.0006 3,651,587 +0.00(+0.00%)
Aug 12, 2024 0.0004 0.0006 0.0004 0.0006 8,652,178 +0.00(+20.00%)
Aug 09, 2024 0.0004 0.0005 0.0004 0.0005 4,132,210 +0.00(+0.00%)
Aug 08, 2024 0.0005 0.0005 0.0004 0.0005 3,604,794 +0.00(+0.00%)
Aug 07, 2024 0.0004 0.0006 0.0004 0.0005 2,147,446 +0.00(+0.00%)
Aug 06, 2024 0.0004 0.0005 0.0004 0.0005 540,689 +0.00(+0.00%)
Aug 05, 2024 0.0006 0.0006 0.0004 0.0005 5,699,885 -0.00(-16.67%)
Aug 02, 2024 0.0006 0.0006 0.0005 0.0006 1,952,677 +0.00(+20.00%)
Aug 01, 2024 0.0005 0.0006 0.0004 0.0005 3,023,397 -0.00(-16.67%)
Jul 31, 2024 0.0006 0.0006 0.0005 0.0006 2,048,900 +0.00(+0.00%)
Jul 30, 2024 0.0004 0.0006 0.0004 0.0006 1,101,350 +0.00(+0.00%)
Jul 29, 2024 0.0006 0.0006 0.0005 0.0006 2,034,319 +0.00(+0.00%)
Jul 26, 2024 0.0006 0.0006 0.0005 0.0006 709,470 +0.00(+0.00%)
Jul 25, 2024 0.0005 0.0006 0.0004 0.0006 2,397,529 +0.00(+0.00%)
Jul 24, 2024 0.0005 0.0006 0.0004 0.0006 1,578,622 +0.00(+20.00%)
Jul 23, 2024 0.0005 0.0006 0.0004 0.0005 5,234,026 -0.00(-16.67%)
Jul 22, 2024 0.0005 0.0006 0.0001 0.0006 1,272,132 +0.00(+0.00%)
Jul 19, 2024 0.0002 0.0006 0.0002 0.0006 353,100 +0.00(+0.00%)
Jul 18, 2024 0.0005 0.0007 0.0005 0.0006 2,016,495 -0.00(-14.29%)
Jul 17, 2024 0.0005 0.0007 0.0005 0.0007 9,181,727 +0.00(+16.67%)
Jul 16, 2024 0.0005 0.0007 0.0003 0.0006 1,787,277 -0.00(-14.29%)
Jul 15, 2024 0.0005 0.0007 0.0005 0.0007 4,276,630 +0.00(+0.00%)
Jul 12, 2024 0.0006 0.0007 0.0005 0.0007 2,011,265 +0.00(+0.00%)
Jul 11, 2024 0.0007 0.0007 0.0001 0.0007 2,019,479 +0.00(+0.00%)
Jul 10, 2024 0.0004 0.0007 0.0004 0.0007 1,305,369 +0.00(+16.67%)
Jul 09, 2024 0.0006 0.0008 0.0005 0.0006 2,390,400 +0.00(+0.00%)
Jul 08, 2024 0.0005 0.0007 0.0005 0.0006 939,223 +0.00(+0.00%)
Jul 05, 2024 0.0007 0.0007 0.0005 0.0006 1,178,025 +0.00(+0.00%)
Jul 03, 2024 0.0005 0.0007 0.0005 0.0006 804,620 -0.00(-14.29%)
Jul 02, 2024 0.0005 0.0007 0.0005 0.0007 1,717,650 +0.00(+0.00%)
Jul 01, 2024 0.0005 0.0007 0.0005 0.0007 3,814,588 +0.00(+0.00%)
Jun 28, 2024 0.0005 0.0007 0.0005 0.0007 1,863,184 +0.00(+0.00%)
Jun 27, 2024 0.0006 0.0007 0.0005 0.0007 1,901,311 +0.00(+0.00%)
Jun 26, 2024 0.0007 0.0008 0.0006 0.0007 3,723,912 -0.00(-12.50%)
Jun 25, 2024 0.0001 0.0008 0.0001 0.0008 4,739,271 +0.00(+60.00%)
Jun 24, 2024 0.0006 0.0007 0.0005 0.0005 2,257,734 -0.00(-28.57%)
Jun 21, 2024 0.0007 0.0007 0.0006 0.0007 747,199 +0.00(+0.00%)
Jun 20, 2024 0.0006 0.0008 0.0005 0.0007 2,222,171 +0.00(+16.67%)
Jun 18, 2024 0.0007 0.0009 0.0006 0.0006 5,720,255 -0.00(-25.00%)
Jun 17, 2024 0.0007 0.0009 0.0007 0.0008 2,706,373 -0.00(-11.11%)
Jun 14, 2024 0.0008 0.0009 0.0007 0.0009 953,870 +0.00(+28.57%)
Jun 13, 2024 0.0007 0.0009 0.0006 0.0007 3,632,909 -0.00(-22.22%)
Jun 12, 2024 0.0008 0.0009 0.0008 0.0009 1,423,323 +0.00(+12.50%)
Jun 11, 2024 0.0009 0.0009 0.0007 0.0008 11,269,036 -0.00(-11.11%)
Jun 10, 2024 0.0008 0.0010 0.0008 0.0009 2,179,311 +0.00(+12.50%)
Jun 07, 2024 0.0008 0.0010 0.0008 0.0008 1,756,428 +0.00(+0.00%)
Jun 06, 2024 0.0008 0.0010 0.0008 0.0008 1,294,833 -0.00(-20.00%)
Jun 05, 2024 0.0009 0.0010 0.0008 0.0010 3,596,308 +0.00(+0.00%)
Jun 04, 2024 0.0009 0.0010 0.0007 0.0010 652,609 +0.00(+0.00%)
Jun 03, 2024 0.0009 0.0010 0.0008 0.0010 2,260,864 +0.00(+11.11%)
May 31, 2024 0.0009 0.0009 0.0008 0.0009 1,542,241 +0.00(+0.00%)
May 30, 2024 0.0006 0.0010 0.0006 0.0009 4,915,463 +0.00(+28.57%)
May 29, 2024 0.0009 0.0009 0.0007 0.0007 2,550,289 -0.00(-12.50%)
May 28, 2024 0.0007 0.0008 0.0007 0.0008 1,457,829 +0.00(+14.29%)
May 24, 2024 0.0008 0.0009 0.0007 0.0007 2,000,137 -0.00(-12.50%)
May 23, 2024 0.0007 0.0008 0.0006 0.0008 3,400,520 +0.00(+0.00%)
May 22, 2024 0.0008 0.0009 0.0006 0.0008 3,624,847 -0.00(-11.11%)
May 21, 2024 0.0007 0.0010 0.0006 0.0009 7,244,253 +0.00(+0.00%)
May 20, 2024 0.0006 0.0011 0.0006 0.0009 5,639,367 -0.00(-10.00%)
May 17, 2024 0.0008 0.0011 0.0008 0.0010 2,998,022 +0.00(+0.00%)
May 16, 2024 0.0010 0.0011 0.0009 0.0010 3,734,717 -0.00(-9.09%)
May 15, 2024 0.0009 0.0011 0.0009 0.0011 3,901,367 +0.00(+10.00%)
May 14, 2024 0.0009 0.0011 0.0009 0.0010 4,191,253 +0.00(+0.00%)
May 13, 2024 0.0011 0.0011 0.0009 0.0010 6,622,471 -0.00(-9.09%)
May 10, 2024 0.0010 0.0011 0.0007 0.0011 6,132,428 +0.00(+22.22%)
May 09, 2024 0.0010 0.0010 0.0008 0.0009 14,408,608 -0.00(-10.00%)
May 08, 2024 0.0013 0.0013 0.0009 0.0010 16,992,844 -0.00(-16.67%)
May 07, 2024 0.0014 0.0015 0.0011 0.0012 27,295,040 -0.00(-14.29%)
May 06, 2024 0.0017 0.0020 0.0014 0.0014 28,365,164 -0.00(-17.65%)
May 03, 2024 0.0014 0.0020 0.0013 0.0017 39,517,280 +0.00(+30.77%)
May 02, 2024 0.0009 0.0017 0.0008 0.0013 41,497,152 +0.00(+62.50%)
May 01, 2024 0.0007 0.0009 0.0005 0.0008 39,982,496 +0.00(+60.00%)
Apr 30, 2024 0.0005 0.0006 0.0002 0.0005 14,445,861 +0.00(+0.00%)
Apr 29, 2024 0.0002 0.0007 0.0002 0.0005 10,532,721 +0.00(+0.00%)
Apr 26, 2024 0.0004 0.0005 0.0004 0.0005 3,724,400 +0.00(+0.00%)
Apr 25, 2024 0.0002 0.0007 0.0002 0.0005 3,956,692 +0.00(+25.00%)
Apr 24, 2024 0.0002 0.0005 0.0002 0.0004 5,638,044 +0.00(+100.00%)
Apr 23, 2024 0.0002 0.0002 0.0002 0.0002 1,170,532 +0.00(+0.00%)
Apr 22, 2024 0.0002 0.0002 0.0002 0.0002 1,056,799 +0.00(+0.00%)
Apr 19, 2024 0.0002 0.0002 0.0002 0.0002 149,517 +0.00(+0.00%)
Apr 18, 2024 0.0002 0.0002 0.0002 0.0002 286,000 -0.00(-33.33%)
Apr 17, 2024 0.0002 0.0003 0.0002 0.0003 1,510,928 +0.00(+50.00%)
Apr 16, 2024 0.0002 0.0002 0.0002 0.0002 246,840 +0.00(+0.00%)
Apr 15, 2024 0.0002 0.0002 0.0002 0.0002 773,182 +0.00(+0.00%)
Apr 12, 2024 0.0002 0.0002 0.0002 0.0002 1,141,551 +0.00(+0.00%)
Apr 11, 2024 0.0002 0.0002 0.0002 0.0002 134,740 +0.00(+0.00%)
Apr 10, 2024 0.0001 0.0002 0.0001 0.0002 1,206,450 +0.00(+0.00%)
Apr 09, 2024 0.0002 0.0002 0.0002 0.0002 262,532 +0.00(+0.00%)
Apr 08, 2024 0.0001 0.0003 0.0001 0.0002 5,483,983 +0.00(+0.00%)
Apr 05, 2024 0.0001 0.0002 0.0001 0.0002 2,121,031 +0.00(+0.00%)
Apr 04, 2024 0.0001 0.0003 0.0001 0.0002 878,675 +0.00(+0.00%)
Apr 03, 2024 0.0001 0.0002 0.0001 0.0002 2,441,253 -0.00(-33.33%)
Apr 02, 2024 0.0001 0.0003 0.0001 0.0003 12,743,928 +0.00(+200.00%)
Apr 01, 2024 0.0001 0.0003 0.0001 0.0001 7,251,013 +0.00(+0.00%)
Mar 28, 2024 0.0001 0.0002 0.0001 0.0001 54,630,588 +0.00(+0.00%)
Mar 26, 2024 0.0001 0.0001 0.0001 0.0001 2,351,500 +0.00(+0.00%)
Feb 15, 2024 0.0001 5,000 +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.