Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alternet Systems Inc
(OP:
ALYI
)
0.0009
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
0.0450
0.0525
0.0401
0.0440
99,474,896
+0.00(+10.00%)
Jan 28, 2021
0.0480
0.0515
0.0351
0.0400
108,084,936
-0.00(-9.91%)
Jan 27, 2021
0.0580
0.0597
0.0369
0.0444
173,399,280
-0.01(-22.51%)
Jan 26, 2021
0.0475
0.0720
0.0470
0.0573
323,839,904
+0.01(+24.30%)
Jan 25, 2021
0.0349
0.0475
0.0310
0.0461
275,072,448
+0.02(+52.15%)
Jan 22, 2021
0.0316
0.0349
0.0275
0.0303
162,878,896
+0.00(+2.02%)
Jan 21, 2021
0.0299
0.0299
0.0234
0.0297
129,309,528
+0.01(+27.47%)
Jan 20, 2021
0.0240
0.0248
0.0220
0.0233
101,204,672
+0.00(+5.43%)
Jan 19, 2021
0.0250
0.0268
0.0215
0.0221
116,427,912
-0.00(-13.33%)
Jan 15, 2021
0.0310
0.0320
0.0203
0.0255
244,501,904
-0.01(-17.48%)
Jan 14, 2021
0.0330
0.0370
0.0200
0.0309
180,765,776
-0.00(-5.79%)
Jan 13, 2021
0.0298
0.0330
0.0270
0.0328
162,808,368
+0.01(+26.64%)
Jan 12, 2021
0.0380
0.0384
0.0227
0.0259
432,539,936
-0.01(-30.00%)
Jan 11, 2021
0.0223
0.0375
0.0220
0.0370
234,135,168
+0.01(+62.28%)
Jan 08, 2021
0.0193
0.0249
0.0187
0.0228
185,576,192
+0.00(+25.27%)
Jan 07, 2021
0.0182
0.0207
0.0152
0.0182
123,352,264
+0.00(+5.81%)
Jan 06, 2021
0.0123
0.0217
0.0120
0.0172
402,760,288
+0.00(+38.71%)
Jan 05, 2021
0.0114
0.0200
0.0109
0.0124
54,258,080
+0.00(+12.73%)
Jan 04, 2021
0.0119
0.0120
0.0100
0.0110
47,274,212
+0.00(+2.80%)
Dec 31, 2020
0.0107
0.0107
0.0107
27,011,676
+0.00(+0.94%)
Dec 30, 2020
0.0115
0.0115
0.0104
0.0106
27,011,676
+0.00(+0.95%)
Dec 29, 2020
0.0100
0.0110
0.0100
0.0105
61,160,304
+0.00(+5.00%)
Dec 28, 2020
0.0102
0.0105
0.0099
0.0100
42,667,768
+0.00(+2.04%)
Dec 24, 2020
0.0098
0.0103
0.0097
0.0098
19,499,200
-0.00(-1.01%)
Dec 23, 2020
0.0103
0.0103
0.0097
0.0099
20,575,672
-0.00(-1.00%)
Dec 22, 2020
0.0097
0.0100
0.0093
0.0100
30,862,334
+0.00(+4.17%)
Dec 21, 2020
0.0100
0.0103
0.0095
0.0096
25,185,216
-0.00(-4.00%)
Dec 18, 2020
0.0098
0.0101
0.0097
0.0100
32,002,900
+0.00(+3.09%)
Dec 17, 2020
0.0097
0.0100
0.0096
0.0097
13,668,805
-0.00(-2.02%)
Dec 16, 2020
0.0100
0.0100
0.0096
0.0099
19,441,594
+0.00(+1.02%)
Dec 15, 2020
0.0099
0.0101
0.0098
0.0098
16,019,019
-0.00(-2.00%)
Dec 14, 2020
0.0103
0.0104
0.0098
0.0100
32,249,676
-0.00(-0.99%)
Dec 11, 2020
0.0107
0.0107
0.0098
0.0101
39,684,500
+0.00(+1.00%)
Dec 10, 2020
0.0100
0.0104
0.0097
0.0100
22,799,166
+0.00(+0.00%)
Dec 09, 2020
0.0106
0.0106
0.0097
0.0100
32,954,244
+0.00(+0.00%)
Dec 08, 2020
0.0103
0.0108
0.0098
0.0100
84,754,448
-0.00(-2.91%)
Dec 07, 2020
0.0107
0.0109
0.0101
0.0103
19,724,252
-0.00(-2.83%)
Dec 04, 2020
0.0110
0.0110
0.0100
0.0106
26,177,400
+0.00(+0.00%)
Dec 03, 2020
0.0119
0.0119
0.0099
0.0106
63,374,900
-0.00(-1.85%)
Dec 02, 2020
0.0115
0.0115
0.0103
0.0108
20,694,006
+0.00(+1.89%)
Dec 01, 2020
0.0108
0.0120
0.0101
0.0106
44,706,040
-0.00(-2.75%)
Nov 30, 2020
0.0118
0.0130
0.0104
0.0109
56,213,952
-0.00(-7.63%)
Nov 27, 2020
0.0115
0.0119
0.0112
0.0118
14,283,800
+0.00(+5.36%)
Nov 25, 2020
0.0111
0.0120
0.0103
0.0112
65,452,200
-0.00(-5.88%)
Nov 24, 2020
0.0149
0.0149
0.0114
0.0119
78,458,912
-0.00(-12.50%)
Nov 23, 2020
0.0105
0.0147
0.0101
0.0136
149,652,304
+0.00(+29.52%)
Nov 20, 2020
0.0110
0.0110
0.0105
0.0105
22,723,702
-0.00(-0.94%)
Nov 19, 2020
0.0102
0.0109
0.0099
0.0106
29,535,696
+0.00(+3.92%)
Nov 18, 2020
0.0105
0.0105
0.0099
0.0102
23,466,192
+0.00(+0.00%)
Nov 17, 2020
0.0102
0.0109
0.0100
0.0102
23,161,862
+0.00(+0.99%)
Nov 16, 2020
0.0108
0.0109
0.0098
0.0101
31,370,394
-0.00(-5.61%)
Nov 13, 2020
0.0106
0.0120
0.0102
0.0107
66,828,000
+0.00(+1.90%)
Nov 12, 2020
0.0110
0.0110
0.0100
0.0105
10,605,555
+0.00(+0.96%)
Nov 11, 2020
0.0100
0.0109
0.0099
0.0104
20,779,930
+0.00(+5.05%)
Nov 10, 2020
0.0101
0.0104
0.0098
0.0099
20,801,302
-0.00(-3.88%)
Nov 09, 2020
0.0106
0.0108
0.0101
0.0103
13,857,041
+0.00(+0.98%)
Nov 06, 2020
0.0109
0.0109
0.0101
0.0102
15,490,100
-0.00(-1.92%)
Nov 05, 2020
0.0104
0.0110
0.0101
0.0104
21,124,556
+0.00(+0.97%)
Nov 04, 2020
0.0101
0.0104
0.0100
0.0103
13,057,947
+0.00(+0.00%)
Nov 03, 2020
0.0106
0.0106
0.0101
0.0103
8,777,541
-0.00(-0.96%)
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
.