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 (%)
Dec 31, 2019 0.0055 0.0060 0.0055 0.0056 1,230,000 +0.00(+3.70%)
Dec 30, 2019 0.0050 0.0054 0.0050 0.0054 2,977,966 +0.00(+3.85%)
Dec 27, 2019 0.0053 0.0053 0.0050 0.0052 1,767,900 -0.00(-3.70%)
Dec 26, 2019 0.0055 0.0055 0.0051 0.0054 1,476,720 -0.00(-1.82%)
Dec 24, 2019 0.0055 0.0055 0.0051 0.0055 1,644,400 -0.00(-3.51%)
Dec 23, 2019 0.0059 0.0060 0.0051 0.0057 5,737,919 -0.00(-5.00%)
Dec 20, 2019 0.0060 0.0061 0.0052 0.0060 4,393,400 -0.00(-1.64%)
Dec 19, 2019 0.0090 0.0095 0.0054 0.0061 24,916,748 -0.00(-35.79%)
Dec 18, 2019 0.0079 0.0100 0.0079 0.0095 21,330,034 +0.00(+21.79%)
Dec 17, 2019 0.0069 0.0078 0.0061 0.0078 11,169,474 +0.00(+13.04%)
Dec 16, 2019 0.0060 0.0069 0.0058 0.0069 6,753,297 +0.00(+13.11%)
Dec 13, 2019 0.0051 0.0061 0.0050 0.0061 5,283,300 +0.00(+24.49%)
Dec 12, 2019 0.0050 0.0052 0.0042 0.0049 9,349,923 +0.00(+2.08%)
Dec 11, 2019 0.0042 0.0049 0.0041 0.0048 9,253,319 +0.00(+2.13%)
Dec 10, 2019 0.0049 0.0049 0.0041 0.0047 11,750,359 -0.00(-4.08%)
Dec 09, 2019 0.0051 0.0051 0.0042 0.0049 7,922,913 -0.00(-2.00%)
Dec 06, 2019 0.0055 0.0055 0.0045 0.0050 6,454,400 -0.00(-5.66%)
Dec 05, 2019 0.0053 0.0061 0.0045 0.0053 8,948,874 -0.00(-5.36%)
Dec 04, 2019 0.0048 0.0057 0.0044 0.0056 9,448,128 +0.00(+16.67%)
Dec 03, 2019 0.0048 0.0049 0.0046 0.0048 1,887,124 +0.00(+0.00%)
Dec 02, 2019 0.0049 0.0049 0.0044 0.0048 3,221,178 -0.00(-2.04%)
Nov 29, 2019 0.0050 0.0050 0.0040 0.0049 4,008,800 +0.00(+0.00%)
Nov 27, 2019 0.0049 0.0050 0.0042 0.0049 10,170,500 -0.00(-2.00%)
Nov 26, 2019 0.0052 0.0052 0.0043 0.0050 13,133,311 -0.00(-1.96%)
Nov 25, 2019 0.0049 0.0059 0.0042 0.0051 12,503,726 +0.00(+8.51%)
Nov 22, 2019 0.0045 0.0053 0.0040 0.0047 8,934,100 +0.00(+4.44%)
Nov 21, 2019 0.0049 0.0049 0.0041 0.0045 6,134,685 -0.00(-4.26%)
Nov 20, 2019 0.0050 0.0059 0.0046 0.0047 4,781,172 -0.00(-7.84%)
Nov 19, 2019 0.0055 0.0060 0.0050 0.0051 3,103,878 -0.00(-3.77%)
Nov 18, 2019 0.0066 0.0066 0.0050 0.0053 4,228,958 -0.00(-11.67%)
Nov 15, 2019 0.0067 0.0067 0.0057 0.0060 2,260,600 -0.00(-4.76%)
Nov 14, 2019 0.0063 0.0063 0.0047 0.0063 8,464,968 +0.00(+14.55%)
Nov 13, 2019 0.0068 0.0068 0.0050 0.0055 5,835,596 -0.00(-12.70%)
Nov 12, 2019 0.0069 0.0069 0.0061 0.0063 1,002,187 +0.00(+3.28%)
Nov 11, 2019 0.0069 0.0069 0.0061 0.0061 747,869 -0.00(-7.58%)
Nov 08, 2019 0.0078 0.0078 0.0060 0.0066 4,087,900 -0.00(-5.71%)
Nov 07, 2019 0.0070 0.0077 0.0065 0.0070 3,619,929 +0.00(+1.45%)
Nov 06, 2019 0.0084 0.0084 0.0062 0.0069 27,059,356 +0.00(+7.81%)
Nov 05, 2019 0.0048 0.0064 0.0042 0.0064 22,333,560 +0.00(+42.22%)
Nov 04, 2019 0.0060 0.0063 0.0041 0.0045 28,710,748 -0.00(-25.00%)
Nov 01, 2019 0.0066 0.0066 0.0056 0.0060 1,489,300 -0.00(-1.64%)
Oct 31, 2019 0.0056 0.0068 0.0056 0.0061 3,340,702 +0.00(+7.02%)
Oct 30, 2019 0.0060 0.0060 0.0056 0.0057 2,985,533 -0.00(-5.00%)
Oct 29, 2019 0.0073 0.0073 0.0056 0.0060 2,685,250 -0.00(-10.45%)
Oct 28, 2019 0.0065 0.0070 0.0060 0.0067 5,660,835 +0.00(+19.64%)
Oct 25, 2019 0.0060 0.0060 0.0056 0.0056 1,076,700 -0.00(-5.08%)
Oct 24, 2019 0.0062 0.0063 0.0055 0.0059 11,490,212 -0.00(-7.81%)
Oct 23, 2019 0.0063 0.0065 0.0060 0.0064 1,188,599 +0.00(+1.59%)
Oct 22, 2019 0.0068 0.0074 0.0060 0.0063 3,248,594 -0.00(-7.35%)
Oct 21, 2019 0.0073 0.0073 0.0063 0.0068 2,178,406 -0.00(-2.86%)
Oct 18, 2019 0.0073 0.0073 0.0066 0.0070 493,900 +0.00(+2.94%)
Oct 17, 2019 0.0068 0.0074 0.0068 0.0068 3,544,050 +0.00(+0.00%)
Oct 16, 2019 0.0073 0.0074 0.0068 0.0068 2,880,293 +0.00(+0.00%)
Oct 15, 2019 0.0070 0.0074 0.0068 0.0068 1,077,715 -0.00(-6.85%)
Oct 14, 2019 0.0067 0.0075 0.0067 0.0073 558,782 +0.00(+8.96%)
Oct 11, 2019 0.0071 0.0075 0.0067 0.0067 2,174,900 -0.00(-6.94%)
Oct 10, 2019 0.0075 0.0075 0.0066 0.0072 4,106,413 +0.00(+2.86%)
Oct 09, 2019 0.0081 0.0081 0.0070 0.0070 2,489,438 -0.00(-6.67%)
Oct 08, 2019 0.0080 0.0085 0.0074 0.0075 4,067,060 -0.00(-3.85%)
Oct 07, 2019 0.0085 0.0085 0.0073 0.0078 3,649,517 -0.00(-2.50%)
Oct 04, 2019 0.0091 0.0091 0.0073 0.0080 8,625,600 -0.00(-1.23%)
Oct 03, 2019 0.0079 0.0089 0.0073 0.0081 15,357,653 +0.00(+15.71%)
Oct 02, 2019 0.0070 0.0073 0.0070 0.0070 2,102,094 -0.00(-1.41%)
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.