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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 0.0069 0.0069 0.0061 0.0062 14,903,080 -0.00(-6.06%)
Apr 28, 2022 0.0070 0.0071 0.0062 0.0066 19,369,332 -0.00(-1.49%)
Apr 27, 2022 0.0066 0.0070 0.0066 0.0067 12,907,411 +0.00(+1.52%)
Apr 26, 2022 0.0066 0.0073 0.0065 0.0066 9,652,281 -0.00(-4.35%)
Apr 25, 2022 0.0075 0.0075 0.0065 0.0069 22,339,328 -0.00(-8.00%)
Apr 22, 2022 0.0080 0.0080 0.0072 0.0075 8,377,871 -0.00(-1.32%)
Apr 21, 2022 0.0085 0.0085 0.0076 0.0076 7,462,184 -0.00(-8.43%)
Apr 20, 2022 0.0081 0.0084 0.0079 0.0083 5,795,207 +0.00(+1.22%)
Apr 19, 2022 0.0082 0.0085 0.0079 0.0082 5,029,510 +0.00(+2.50%)
Apr 18, 2022 0.0080 0.0083 0.0079 0.0080 6,950,160 -0.00(-3.61%)
Apr 14, 2022 0.0086 0.0086 0.0079 0.0083 9,208,827 -0.00(-1.19%)
Apr 13, 2022 0.0081 0.0085 0.0080 0.0084 5,401,844 +0.00(+0.00%)
Apr 12, 2022 0.0075 0.0087 0.0075 0.0084 11,788,436 +0.00(+6.33%)
Apr 11, 2022 0.0086 0.0086 0.0077 0.0079 5,808,391 -0.00(-7.06%)
Apr 08, 2022 0.0085 0.0092 0.0081 0.0085 8,976,004 +0.00(+0.00%)
Apr 07, 2022 0.0091 0.0091 0.0083 0.0085 5,989,992 +0.00(+2.41%)
Apr 06, 2022 0.0082 0.0088 0.0081 0.0083 4,582,097 -0.00(-1.19%)
Apr 05, 2022 0.0089 0.0091 0.0081 0.0084 6,039,357 -0.00(-2.33%)
Apr 04, 2022 0.0085 0.0088 0.0076 0.0086 12,577,328 -0.00(-2.27%)
Apr 01, 2022 0.0094 0.0096 0.0082 0.0088 11,922,461 -0.00(-6.38%)
Mar 31, 2022 0.0096 0.0098 0.0090 0.0094 12,216,253 +0.00(+0.00%)
Mar 30, 2022 0.0088 0.0098 0.0086 0.0094 13,898,709 +0.00(+4.44%)
Mar 29, 2022 0.0088 0.0091 0.0088 0.0090 11,629,657 +0.00(+2.27%)
Mar 28, 2022 0.0088 0.0088 0.0083 0.0088 9,248,723 +0.00(+3.53%)
Mar 25, 2022 0.0089 0.0091 0.0081 0.0085 13,740,141 -0.00(-2.30%)
Mar 24, 2022 0.0084 0.0087 0.0080 0.0087 4,749,220 +0.00(+3.57%)
Mar 23, 2022 0.0087 0.0089 0.0080 0.0084 8,693,265 -0.00(-2.33%)
Mar 22, 2022 0.0080 0.0092 0.0080 0.0086 20,187,392 +0.00(+7.50%)
Mar 21, 2022 0.0079 0.0090 0.0078 0.0080 6,755,085 -0.00(-4.76%)
Mar 18, 2022 0.0074 0.0095 0.0067 0.0084 20,390,260 +0.00(+16.67%)
Mar 17, 2022 0.0071 0.0073 0.0068 0.0072 4,937,463 +0.00(+2.86%)
Mar 16, 2022 0.0066 0.0072 0.0065 0.0070 8,103,512 +0.00(+2.94%)
Mar 15, 2022 0.0070 0.0074 0.0064 0.0068 6,406,935 +0.00(+0.00%)
Mar 14, 2022 0.0073 0.0078 0.0067 0.0068 12,602,591 -0.00(-8.11%)
Mar 11, 2022 0.0079 0.0079 0.0073 0.0074 4,694,813 -0.00(-3.90%)
Mar 10, 2022 0.0076 0.0081 0.0074 0.0077 5,071,525 +0.00(+2.67%)
Mar 09, 2022 0.0073 0.0077 0.0072 0.0075 11,023,538 +0.00(+2.74%)
Mar 08, 2022 0.0085 0.0089 0.0068 0.0073 44,754,160 -0.00(-10.98%)
Mar 07, 2022 0.0086 0.0092 0.0082 0.0082 9,696,645 -0.00(-4.65%)
Mar 04, 2022 0.0084 0.0094 0.0080 0.0086 8,296,734 +0.00(+1.18%)
Mar 03, 2022 0.0085 0.0089 0.0083 0.0085 5,052,146 +0.00(+1.19%)
Mar 02, 2022 0.0089 0.0090 0.0082 0.0084 16,149,794 -0.00(-6.67%)
Mar 01, 2022 0.0094 0.0095 0.0088 0.0090 3,671,954 -0.00(-4.26%)
Feb 28, 2022 0.0094 0.0094 0.0084 0.0094 6,868,587 +0.00(+1.08%)
Feb 25, 2022 0.0089 0.0095 0.0088 0.0093 8,267,127 +0.00(+4.49%)
Feb 24, 2022 0.0094 0.0094 0.0085 0.0089 23,905,722 -0.00(-4.30%)
Feb 23, 2022 0.0093 0.0096 0.0092 0.0093 6,641,101 +0.00(+0.00%)
Feb 22, 2022 0.0094 0.0100 0.0092 0.0093 12,574,714 -0.00(-7.00%)
Feb 18, 2022 0.0100 0 -0.00(-1.96%)
Feb 17, 2022 0.0100 0.0103 0.0097 0.0102 5,177,745 +0.00(+2.00%)
Feb 16, 2022 0.0099 0.0103 0.0099 0.0100 3,484,641 +0.00(+1.01%)
Feb 15, 2022 0.0100 0.0103 0.0092 0.0099 10,638,351 +0.00(+2.06%)
Feb 14, 2022 0.0100 0.0101 0.0097 0.0097 5,449,074 -0.00(-3.96%)
Feb 11, 2022 0.0101 0.0103 0.0099 0.0101 5,253,004 -0.00(-0.98%)
Feb 10, 2022 0.0100 0.0105 0.0099 0.0102 4,226,345 +0.00(+0.00%)
Feb 09, 2022 0.0100 0.0104 0.0097 0.0102 9,547,058 +0.00(+2.00%)
Feb 08, 2022 0.0102 0.0103 0.0097 0.0100 5,831,805 -0.00(-1.96%)
Feb 07, 2022 0.0101 0.0105 0.0096 0.0102 7,182,884 +0.00(+2.00%)
Feb 04, 2022 0.0101 0.0105 0.0096 0.0100 11,984,406 +0.00(+1.01%)
Feb 03, 2022 0.0101 0.0099 11,527,200 -0.00(-2.94%)
Feb 02, 2022 0.0104 0.0105 0.0101 0.0102 9,125,732 -0.00(-1.92%)
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.