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: 2:47 PM EDT, May 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:
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 (%)
Oct 31, 2012
0.1500
0.1500
0.1420
0.1420
19,745
-0.02(-10.69%)
Oct 26, 2012
0.1590
0.1590
0.1590
0
+0.02(+15.64%)
Oct 25, 2012
0.1300
0.1375
0.1300
0.1375
53,333
+0.01(+5.77%)
Oct 24, 2012
0.1600
0.1600
0.1300
0.1300
144,650
-0.03(-18.75%)
Oct 23, 2012
0.1600
0.1600
0.1500
0.1600
13,586
+0.00(+0.00%)
Oct 19, 2012
0.1580
0.1650
0.1580
0.1600
130,624
+0.01(+6.67%)
Oct 18, 2012
0.1500
0.1600
0.1450
0.1500
101,001
+0.01(+7.14%)
Oct 17, 2012
0.1450
0.1500
0.1400
0.1400
115,049
+0.02(+16.67%)
Oct 16, 2012
0.1200
0.1200
0.1200
0.1200
20,000
-0.02(-11.76%)
Oct 15, 2012
0.1500
0.1500
0.1360
0.1360
20,750
-0.01(-9.33%)
Oct 12, 2012
0.1360
0.1500
0.1360
0.1500
5,000
+0.00(+0.00%)
Oct 11, 2012
0.1500
0.1500
0.1500
0.1500
3,401
-0.01(-6.25%)
Oct 10, 2012
0.1380
0.1600
0.1120
0.1600
159,700
+0.00(+0.00%)
Oct 09, 2012
0.1600
0.1600
0.1600
0.1600
3,700
-0.01(-3.03%)
Oct 08, 2012
0.1400
0.1650
0.0950
0.1650
278,898
+0.02(+17.86%)
Oct 06, 2012
0.1310
0.1400
0.1300
0.1400
48,500
+0.00(+0.00%)
Oct 05, 2012
0.1310
0.1400
0.1300
0.1400
48,500
+0.01(+6.87%)
Oct 04, 2012
0.1310
0.1310
0.1310
0.1310
500
-0.03(-18.12%)
Oct 03, 2012
0.1600
0.1600
0.1600
0.1600
4,000
-0.01(-3.03%)
Oct 02, 2012
0.1650
0.1650
0.1650
0.1650
500
+0.00(+0.00%)
Oct 01, 2012
0.1450
0.1690
0.1450
0.1650
74,500
+0.04(+32.00%)
Sep 27, 2012
0.1250
0.1250
0.1250
0
-0.02(-16.67%)
Sep 25, 2012
0.1500
0.1500
0.1500
0
+0.03(+30.43%)
Sep 24, 2012
0.1300
0.1300
0.1150
0.1150
27,200
-0.01(-11.54%)
Sep 21, 2012
0.1110
0.1300
0.1100
0.1300
31,500
+0.02(+18.18%)
Sep 20, 2012
0.1111
0.1200
0.1100
0.1100
36,500
-0.03(-20.29%)
Sep 19, 2012
0.1260
0.1380
0.1260
0.1380
26,500
+0.01(+9.52%)
Sep 18, 2012
0.1260
0.1260
0.1260
0.1260
37,500
-0.00(-3.08%)
Sep 17, 2012
0.1300
0.1300
0.1300
0.1300
500
+0.00(+3.17%)
Sep 14, 2012
0.1260
0.1260
0.1260
0.1260
16,090
-0.00(-3.08%)
Sep 13, 2012
0.1150
0.1300
0.1150
0.1300
69,600
+0.00(+0.00%)
Sep 12, 2012
0.1170
0.1300
0.1150
0.1300
34,500
+0.01(+11.11%)
Sep 11, 2012
0.1170
0.1170
0.1170
0.1170
36,400
-0.00(-2.50%)
Sep 10, 2012
0.1200
0.1200
0.1200
0.1200
26,400
-0.01(-7.69%)
Sep 07, 2012
0.1175
0.1300
0.1155
0.1300
22,000
+0.01(+10.64%)
Sep 06, 2012
0.1175
0.1175
0.1175
0.1175
10,700
-0.00(-2.08%)
Sep 05, 2012
0.1300
0.1300
0.1200
0.1200
6,600
-0.01(-7.69%)
Sep 04, 2012
0.1300
0.1300
0.1300
0.1300
500
+0.00(+0.00%)
Aug 31, 2012
0.1300
0.1300
0.1300
0.1300
22,000
+0.01(+13.04%)
Aug 29, 2012
0.1150
0.1150
0.1150
0
-0.00(-4.17%)
Aug 27, 2012
0.1300
0.1300
0.1150
0.1200
21,000
-0.02(-13.04%)
Aug 24, 2012
0.1380
0.1380
0.1380
0.1380
2,000
+0.01(+6.15%)
Aug 23, 2012
0.1200
0.1300
0.1200
0.1300
11,600
+0.01(+8.33%)
Aug 22, 2012
0.1300
0.1300
0.1200
0.1200
26,045
+0.00(+0.00%)
Aug 21, 2012
0.1200
0.1200
0.1200
0.1200
900
-0.01(-7.69%)
Aug 20, 2012
0.1300
0.1300
0.1300
0.1300
30,000
-0.02(-13.33%)
Aug 17, 2012
0.1500
0.1500
0.1500
0.1500
1,909
+0.00(+0.00%)
Aug 16, 2012
0.1200
0.1500
0.1200
0.1500
10,850
+0.03(+25.00%)
Aug 15, 2012
0.1400
0.1500
0.1200
0.1200
47,600
-0.01(-4.00%)
Aug 14, 2012
0.1650
0.1650
0.0810
0.1250
1,133,100
-0.04(-24.24%)
Aug 13, 2012
0.1900
0.2000
0.1650
0.1650
76,300
-0.01(-8.33%)
Aug 11, 2012
0.1800
0.1800
0.1800
0.1800
20,000
+0.00(+0.00%)
Aug 10, 2012
0.1800
0.1800
0.1800
0.1800
20,000
-0.01(-5.26%)
Aug 09, 2012
0.1650
0.1900
0.1650
0.1900
130,800
+0.03(+18.75%)
Aug 08, 2012
0.1500
0.1600
0.1410
0.1600
80,801
+0.01(+6.67%)
Aug 07, 2012
0.1700
0.1700
0.1300
0.1500
32,100
-0.01(-3.23%)
Aug 06, 2012
0.1600
0.1600
0.1550
0.1550
27,300
+0.01(+3.33%)
Aug 03, 2012
0.1500
0.1500
0.1500
0.1500
200
+0.00(+0.00%)
Aug 02, 2012
0.1500
0.1500
0.1500
0.1500
18,500
+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
.