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 (%)
Feb 28, 2017
0.0140
0.0185
0.0140
0.0175
203,450
+0.00(+24.11%)
Feb 27, 2017
0.0170
0.0170
0.0141
0.0141
338,404
-0.00(-19.43%)
Feb 24, 2017
0.0198
0.0198
0.0150
0.0175
1,449,916
-0.00(-15.46%)
Feb 23, 2017
0.0280
0.0280
0.0198
0.0207
366,388
+0.00(+3.50%)
Feb 22, 2017
0.0250
0.0260
0.0160
0.0200
176,850
-0.00(-16.67%)
Feb 21, 2017
0.0160
0.0280
0.0160
0.0240
992,606
+0.01(+30.01%)
Feb 17, 2017
0.0185
0.0185
0.0185
0
+0.00(+2.56%)
Feb 16, 2017
0.0175
0.0188
0.0170
0.0180
275,834
+0.00(+6.51%)
Feb 15, 2017
0.0192
0.0192
0.0169
0.0169
157,500
-0.00(-11.98%)
Feb 14, 2017
0.0228
0.0230
0.0140
0.0192
373,746
-0.00(-14.70%)
Feb 13, 2017
0.0212
0.0225
0.0203
0.0225
35,122
+0.00(+21.67%)
Feb 10, 2017
0.0187
0.0187
0.0150
0.0185
409,236
-0.00(-7.50%)
Feb 09, 2017
0.0215
0.0239
0.0187
0.0200
798,734
-0.00(-16.32%)
Feb 08, 2017
0.0244
0.0244
0.0187
0.0239
587,185
-0.00(-2.05%)
Feb 07, 2017
0.0250
0.0250
0.0200
0.0244
261,424
-0.00(-3.64%)
Feb 06, 2017
0.0250
0.0269
0.0213
0.0253
350,989
+0.00(+1.29%)
Feb 03, 2017
0.0283
0.0283
0.0210
0.0250
589,801
-0.00(-0.79%)
Feb 02, 2017
0.0289
0.0289
0.0250
0.0252
561,358
-0.00(-10.66%)
Feb 01, 2017
0.0300
0.0300
0.0260
0.0282
463,519
+0.00(+6.44%)
Jan 31, 2017
0.0283
0.0300
0.0245
0.0265
676,077
-0.00(-8.62%)
Jan 30, 2017
0.0287
0.0300
0.0270
0.0290
1,036,170
+0.00(+3.57%)
Jan 27, 2017
0.0280
0.0300
0.0270
0.0280
939,662
+0.00(+0.00%)
Jan 26, 2017
0.0260
0.0297
0.0240
0.0280
843,264
+0.00(+7.69%)
Jan 25, 2017
0.0300
0.0300
0.0234
0.0260
1,095,573
-0.00(-12.46%)
Jan 24, 2017
0.0350
0.0390
0.0250
0.0297
3,640,034
-0.00(-12.65%)
Jan 23, 2017
0.0280
0.0420
0.0280
0.0340
4,608,614
+0.01(+27.34%)
Jan 20, 2017
0.0153
0.0350
0.0153
0.0267
7,173,674
+0.01(+77.46%)
Jan 19, 2017
0.0139
0.0153
0.0136
0.0150
452,716
+0.00(+13.04%)
Jan 18, 2017
0.0140
0.0155
0.0133
0.0133
409,915
-0.00(-10.67%)
Jan 17, 2017
0.0168
0.0168
0.0132
0.0149
194,400
+0.00(+1.36%)
Jan 13, 2017
0.0147
0.0147
0.0147
0
-0.00(-2.00%)
Jan 12, 2017
0.0133
0.0155
0.0132
0.0150
462,981
+0.00(+3.45%)
Jan 11, 2017
0.0153
0.0154
0.0131
0.0145
519,737
-0.00(-4.61%)
Jan 10, 2017
0.0150
0.0152
0.0130
0.0152
254,133
+0.00(+35.71%)
Jan 09, 2017
0.0125
0.0138
0.0112
0.0112
712,161
-0.00(-8.94%)
Jan 06, 2017
0.0136
0.0159
0.0123
0.0123
107,978
-0.00(-8.21%)
Jan 05, 2017
0.0156
0.0159
0.0122
0.0134
463,571
-0.00(-4.29%)
Jan 04, 2017
0.0150
0.0150
0.0131
0.0140
43,000
-0.00(-9.68%)
Jan 03, 2017
0.0121
0.0159
0.0121
0.0155
54,300
+0.00(+4.03%)
Dec 30, 2016
0.0149
0.0149
0.0149
0
-0.00(-10.24%)
Dec 29, 2016
0.0124
0.0190
0.0118
0.0166
1,393,774
+0.00(+16.90%)
Dec 28, 2016
0.0190
0.0200
0.0091
0.0142
1,676,008
-0.00(-21.11%)
Dec 27, 2016
0.0123
0.0180
0.0122
0.0180
299,400
+0.01(+48.76%)
Dec 23, 2016
0.0121
0.0121
0.0121
0
-0.00(-25.31%)
Dec 22, 2016
0.0191
0.0225
0.0150
0.0162
342,247
+0.00(+1.25%)
Dec 21, 2016
0.0179
0.0190
0.0158
0.0160
305,079
+0.00(+32.23%)
Dec 20, 2016
0.0150
0.0188
0.0121
0.0121
196,788
+0.00(+0.83%)
Dec 19, 2016
0.0140
0.0200
0.0090
0.0120
108,750
-0.00(-14.29%)
Dec 16, 2016
0.0140
0.0140
0.0140
0.0140
6,000
+0.00(+40.00%)
Dec 15, 2016
0.0108
0.0110
0.0085
0.0100
362,325
-0.00(-7.41%)
Dec 14, 2016
0.0151
0.0153
0.0042
0.0108
5,380,580
-0.00(-28.00%)
Dec 13, 2016
0.0104
0.0150
0.0104
0.0150
285,628
+0.00(+18.11%)
Dec 12, 2016
0.0150
0.0150
0.0108
0.0127
361,100
-0.00(-15.06%)
Dec 09, 2016
0.0150
0.0150
0.0149
0.0150
694,041
-0.00(-0.33%)
Dec 08, 2016
0.0156
0.0180
0.0149
0.0150
583,400
-0.00(-3.23%)
Dec 07, 2016
0.0180
0.0180
0.0154
0.0155
69,500
-0.00(-9.36%)
Dec 06, 2016
0.0163
0.0172
0.0163
0.0171
26,200
-0.00(-0.58%)
Dec 05, 2016
0.0172
0.0172
0.0154
0.0172
90,727
+0.00(+0.00%)
Dec 02, 2016
0.0178
0.0200
0.0172
0.0172
125,724
-0.00(-1.71%)
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
.