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, 2017
0.0149
0.0160
0.0131
0.0156
501,597
+0.00(+15.33%)
Nov 29, 2017
0.0160
0.0160
0.0135
0.0135
192,709
+0.00(+0.00%)
Nov 28, 2017
0.0160
0.0160
0.0132
0.0135
445,926
-0.00(-12.90%)
Nov 27, 2017
0.0155
0.0160
0.0131
0.0155
799,555
+0.00(+0.00%)
Nov 24, 2017
0.0155
0.0156
0.0149
0.0155
458,261
+0.00(+6.16%)
Nov 22, 2017
0.0160
0.0170
0.0145
0.0146
418,158
-0.00(-14.12%)
Nov 21, 2017
0.0175
0.0175
0.0140
0.0170
1,521,459
+0.00(+0.00%)
Nov 20, 2017
0.0170
0.0190
0.0165
0.0170
1,429,761
+0.00(+0.00%)
Nov 17, 2017
0.0180
0.0181
0.0151
0.0170
3,588,856
-0.00(-5.56%)
Nov 16, 2017
0.0170
0.0325
0.0151
0.0180
9,891,638
+0.00(+7.46%)
Nov 15, 2017
0.0179
0.0185
0.0151
0.0168
648,090
-0.00(-9.46%)
Nov 14, 2017
0.0147
0.0226
0.0143
0.0185
3,243,541
+0.01(+54.17%)
Nov 13, 2017
0.0145
0.0145
0.0110
0.0120
589,828
-0.00(-14.29%)
Nov 10, 2017
0.0170
0.0170
0.0140
0.0140
209,300
-0.00(-12.61%)
Nov 09, 2017
0.0180
0.0180
0.0150
0.0160
527,465
-0.00(-5.76%)
Nov 08, 2017
0.0155
0.0189
0.0155
0.0170
686,645
+0.00(+21.43%)
Nov 07, 2017
0.0115
0.0155
0.0115
0.0140
119,000
+0.00(+20.69%)
Nov 06, 2017
0.0115
0.0140
0.0115
0.0116
125,580
-0.00(-16.55%)
Nov 03, 2017
0.0135
0.0140
0.0111
0.0139
171,982
+0.00(+2.96%)
Nov 02, 2017
0.0132
0.0140
0.0110
0.0135
142,750
-0.00(-12.34%)
Nov 01, 2017
0.0128
0.0154
0.0128
0.0154
52,797
+0.00(+22.07%)
Oct 31, 2017
0.0160
0.0160
0.0120
0.0126
278,845
-0.00(-21.15%)
Oct 30, 2017
0.0166
0.0166
0.0130
0.0160
278,682
+0.00(+2.56%)
Oct 27, 2017
0.0190
0.0190
0.0140
0.0156
383,942
-0.00(-17.89%)
Oct 26, 2017
0.0242
0.0242
0.0150
0.0190
911,689
-0.00(-5.00%)
Oct 25, 2017
0.0185
0.0250
0.0170
0.0200
2,079,107
+0.00(+25.16%)
Oct 24, 2017
0.0150
0.0170
0.0135
0.0160
210,960
+0.00(+6.53%)
Oct 23, 2017
0.0130
0.0165
0.0130
0.0150
216,332
-0.00(-14.29%)
Oct 20, 2017
0.0180
0.0185
0.0170
0.0175
45,654
-0.00(-2.78%)
Oct 19, 2017
0.0150
0.0185
0.0100
0.0180
436,280
+0.00(+9.76%)
Oct 18, 2017
0.0146
0.0215
0.0146
0.0164
590,391
-0.00(-8.38%)
Oct 17, 2017
0.0100
0.0275
0.0100
0.0179
4,765,325
+0.01(+79.00%)
Oct 16, 2017
0.0100
0.0110
0.0077
0.0100
455,547
-0.00(-2.91%)
Oct 13, 2017
0.0149
0.0150
0.0101
0.0103
63,400
-0.00(-20.16%)
Oct 11, 2017
0.0129
0.0129
0.0129
0
-0.00(-7.19%)
Oct 10, 2017
0.0150
0.0150
0.0076
0.0139
80,056
+0.00(+0.00%)
Oct 06, 2017
0.0139
0.0139
0.0139
0
+0.00(+0.00%)
Oct 05, 2017
0.0103
0.0144
0.0103
0.0139
360,499
+0.00(+8.59%)
Oct 04, 2017
0.0130
0.0145
0.0111
0.0128
145,750
-0.00(-0.78%)
Oct 03, 2017
0.0129
0.0129
0.0127
0.0129
62,000
+0.00(+0.00%)
Oct 02, 2017
0.0110
0.0129
0.0110
0.0129
224,245
+0.00(+13.16%)
Sep 29, 2017
0.0091
0.0120
0.0091
0.0114
149,500
-0.00(-4.20%)
Sep 28, 2017
0.0100
0.0120
0.0100
0.0119
362,311
+0.00(+19.00%)
Sep 27, 2017
0.0098
0.0100
0.0088
0.0100
76,500
+0.00(+1.01%)
Sep 26, 2017
0.0090
0.0099
0.0077
0.0099
43,500
+0.00(+0.00%)
Sep 25, 2017
0.0079
0.0099
0.0076
0.0099
364,000
+0.00(+11.24%)
Sep 22, 2017
0.0090
0.0090
0.0078
0.0089
253,722
-0.00(-11.88%)
Sep 21, 2017
0.0104
0.0120
0.0090
0.0101
448,166
-0.00(-4.72%)
Sep 20, 2017
0.0120
0.0120
0.0106
0.0106
68,000
-0.00(-11.67%)
Sep 19, 2017
0.0110
0.0120
0.0106
0.0120
492,464
+0.00(+9.09%)
Sep 18, 2017
0.0133
0.0133
0.0106
0.0110
188,600
-0.00(-24.14%)
Sep 15, 2017
0.0112
0.0145
0.0112
0.0145
261,300
+0.00(+0.00%)
Sep 14, 2017
0.0138
0.0145
0.0138
0.0145
7,510
+0.00(+11.54%)
Sep 13, 2017
0.0145
0.0145
0.0111
0.0130
31,000
-0.00(-9.72%)
Sep 12, 2017
0.0110
0.0144
0.0110
0.0144
289,542
+0.00(+9.14%)
Sep 11, 2017
0.0150
0.0150
0.0113
0.0132
318,400
-0.00(-11.45%)
Sep 08, 2017
0.0148
0.0149
0.0122
0.0149
134,750
+0.00(+20.16%)
Sep 07, 2017
0.0125
0.0127
0.0124
0.0124
26,000
+0.00(+0.00%)
Sep 06, 2017
0.0138
0.0148
0.0124
0.0124
156,161
-0.00(-8.82%)
Sep 05, 2017
0.0113
0.0144
0.0113
0.0136
189,312
-0.00(-0.56%)
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
.