Alternet Systems Inc (OP: ALYI )
0.0007
-0.0001
(-12.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.0195 | 0.0198 | 0.0180 | 0.0198 | 171,800 | -0.00(-0.50%) |
Aug 27, 2015 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.51%) | |
Aug 26, 2015 | 0.0197 | 0.0198 | 0.0197 | 0.0198 | 75,000 | +0.00(+0.00%) |
Aug 25, 2015 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 7,000 | -0.00(-0.50%) |
Aug 24, 2015 | 0.0151 | 0.0199 | 0.0151 | 0.0199 | 41,000 | -0.00(-0.50%) |
Aug 20, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Aug 19, 2015 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 68,500 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 62,000 | -0.00(-6.98%) |
Aug 17, 2015 | 0.0214 | 0.0215 | 0.0214 | 0.0215 | 40,000 | +0.00(+0.00%) |
Aug 13, 2015 | 0.0215 | 0.0215 | 0.0215 | 0 | +0.01(+43.33%) | |
Aug 12, 2015 | 0.0168 | 0.0189 | 0.0130 | 0.0150 | 257,210 | -0.00(-6.25%) |
Aug 11, 2015 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 89,980 | +0.00(+14.29%) |
Aug 05, 2015 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+27.27%) | |
Aug 04, 2015 | 0.0120 | 0.0120 | 0.0060 | 0.0110 | 90,000 | -0.00(-8.33%) |
Aug 03, 2015 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 | -0.00(-14.29%) |
Jul 31, 2015 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 27,000 | +0.00(+0.00%) |
Jul 30, 2015 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 34,840 | +0.00(+16.67%) |
Jul 29, 2015 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 700 | +0.00(+0.00%) |
Jul 28, 2015 | 0.0090 | 0.0120 | 0.0090 | 0.0120 | 122,500 | +0.00(+20.00%) |
Jul 27, 2015 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 112,000 | +0.00(+0.00%) |
Jul 24, 2015 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 140,000 | -0.00(-13.04%) |
Jul 23, 2015 | 0.0105 | 0.0115 | 0.0100 | 0.0115 | 100,900 | -0.00(-11.54%) |
Jul 22, 2015 | 0.0120 | 0.0150 | 0.0110 | 0.0130 | 271,500 | -0.01(-31.22%) |
Jul 20, 2015 | 0.0189 | 0.0189 | 0.0189 | 0 | -0.00(-5.50%) | |
Jul 16, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-11.89%) | |
Jul 15, 2015 | 0.0145 | 0.0227 | 0.0119 | 0.0227 | 253,600 | -0.00(-1.30%) |
Jul 09, 2015 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+0.00%) | |
Jul 08, 2015 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 | +0.00(+0.00%) |
Jul 07, 2015 | 0.0228 | 0.0230 | 0.0190 | 0.0230 | 77,325 | +0.00(+15.00%) |
Jul 06, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | -0.00(-12.28%) |
Jun 29, 2015 | 0.0228 | 0.0228 | 0.0228 | 0 | +0.00(+14.00%) | |
Jun 23, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-13.04%) | |
Jun 18, 2015 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+15.00%) | |
Jun 12, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 11, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 | -0.00(-16.67%) |
Jun 10, 2015 | 0.0125 | 0.0240 | 0.0125 | 0.0240 | 131,900 | +0.00(+20.00%) |
Jun 08, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-16.67%) | |
Jun 04, 2015 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.01(+29.73%) |
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.
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.