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 (%)
Nov 30, 2016
0.0180
0.0180
0.0151
0.0173
174,326
-0.00(-11.28%)
Nov 29, 2016
0.0160
0.0198
0.0150
0.0195
176,442
+0.00(+14.71%)
Nov 28, 2016
0.0189
0.0200
0.0169
0.0170
263,090
-0.00(-10.05%)
Nov 25, 2016
0.0189
0.0189
0.0187
0.0189
148,700
+0.00(+11.18%)
Nov 23, 2016
0.0170
0.0170
0.0170
0
+0.00(+6.25%)
Nov 22, 2016
0.0200
0.0200
0.0153
0.0160
222,088
-0.00(-11.60%)
Nov 21, 2016
0.0161
0.0200
0.0150
0.0181
840,744
+0.00(+20.67%)
Nov 18, 2016
0.0162
0.0165
0.0150
0.0150
133,244
+0.00(+0.00%)
Nov 17, 2016
0.0187
0.0190
0.0150
0.0150
423,524
-0.00(-21.05%)
Nov 16, 2016
0.0180
0.0190
0.0156
0.0190
290,625
+0.00(+18.75%)
Nov 15, 2016
0.0150
0.0197
0.0150
0.0160
471,440
-0.00(-16.23%)
Nov 14, 2016
0.0270
0.0270
0.0190
0.0191
512,431
-0.00(-20.08%)
Nov 11, 2016
0.0195
0.0260
0.0164
0.0239
414,598
+0.00(+22.56%)
Nov 10, 2016
0.0270
0.0270
0.0150
0.0195
895,976
-0.00(-11.36%)
Nov 09, 2016
0.0220
0.0300
0.0220
0.0220
1,241,313
+0.00(+15.79%)
Nov 08, 2016
0.0240
0.0249
0.0185
0.0190
784,072
-0.00(-13.64%)
Nov 07, 2016
0.0239
0.0250
0.0170
0.0220
1,282,468
+0.00(+0.00%)
Nov 04, 2016
0.0195
0.0240
0.0187
0.0220
1,737,820
+0.00(+17.65%)
Nov 03, 2016
0.0200
0.0209
0.0175
0.0187
1,756,794
+0.00(+3.89%)
Nov 02, 2016
0.0230
0.0255
0.0180
0.0180
2,187,036
-0.00(-10.00%)
Nov 01, 2016
0.0199
0.0301
0.0187
0.0200
2,451,767
+0.00(+17.65%)
Oct 31, 2016
0.0249
0.0258
0.0159
0.0170
1,745,192
-0.00(-22.73%)
Oct 28, 2016
0.0213
0.0284
0.0200
0.0220
1,611,035
+0.00(+5.26%)
Oct 27, 2016
0.0375
0.0400
0.0161
0.0209
6,385,322
-0.01(-39.42%)
Oct 26, 2016
0.0170
0.0580
0.0170
0.0345
13,164,486
+0.02(+137.93%)
Oct 25, 2016
0.0020
0.0200
0.0019
0.0145
5,406,944
+0.01(+1015.38%)
Oct 21, 2016
0.0013
0.0013
0.0013
0
-0.00(-29.31%)
Oct 14, 2016
0.0018
0.0018
0.0018
0
+0.00(+41.46%)
Oct 06, 2016
0.0013
0.0013
0.0013
0
-0.00(-0.54%)
Oct 05, 2016
0.0013
0.0013
0.0013
0.0013
39,000
+0.00(+0.54%)
Oct 04, 2016
0.0013
0.0013
0.0013
0.0013
455,000
-0.00(-35.00%)
Oct 03, 2016
0.0020
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Sep 30, 2016
0.0020
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Sep 29, 2016
0.0020
0.0020
0.0020
0.0020
0
+0.00(+0.00%)
Sep 28, 2016
0.0015
0.0020
0.0015
0.0020
77,076
+0.00(+11.11%)
Sep 27, 2016
0.0020
0.0020
0.0016
0.0018
291,600
-0.00(-14.29%)
Sep 20, 2016
0.0021
0.0021
0.0021
0
+0.00(+5.00%)
Sep 19, 2016
0.0024
0.0024
0.0020
0.0020
961,600
+0.00(+0.00%)
Sep 16, 2016
0.0020
0.0020
0.0020
0.0020
100,000
+0.00(+0.00%)
Sep 15, 2016
0.0020
0.0020
0.0020
0.0020
100,000
-0.00(-23.78%)
Sep 14, 2016
0.0026
0.0026
0.0026
0.0026
20,000
+0.00(+19.27%)
Sep 13, 2016
0.0022
0.0022
0.0022
0.0022
74,000
-0.00(-19.68%)
Sep 12, 2016
0.0034
0.0034
0.0022
0.0027
165,900
+0.00(+24.50%)
Sep 09, 2016
0.0022
0.0022
0.0022
0.0022
75,500
-0.00(-38.65%)
Sep 08, 2016
0.0031
0.0036
0.0031
0.0036
7,750
+0.00(+19.53%)
Sep 07, 2016
0.0030
0.0030
0.0030
0.0030
62,500
+0.00(+0.00%)
Sep 06, 2016
0.0030
0.0030
0.0030
0.0030
100,000
+0.00(+0.00%)
Sep 02, 2016
0.0030
0.0030
0.0030
0
-0.00(-14.29%)
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
.