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 (%)
Mar 31, 2020
0.0022
0.0022
0.0020
0.0021
279,841
-0.00(-4.55%)
Mar 30, 2020
0.0022
0.0022
0.0019
0.0022
497,119
+0.00(+4.76%)
Mar 27, 2020
0.0022
0.0023
0.0020
0.0021
951,500
-0.00(-4.55%)
Mar 26, 2020
0.0022
0.0023
0.0020
0.0022
487,169
-0.00(-4.35%)
Mar 25, 2020
0.0021
0.0024
0.0020
0.0023
2,355,684
+0.00(+15.00%)
Mar 24, 2020
0.0021
0.0023
0.0020
0.0020
2,047,984
-0.00(-4.76%)
Mar 23, 2020
0.0021
0.0021
0.0018
0.0021
2,411,503
+0.00(+5.00%)
Mar 20, 2020
0.0025
0.0025
0.0015
0.0020
9,375,600
-0.00(-20.00%)
Mar 19, 2020
0.0027
0.0030
0.0022
0.0025
666,435
-0.00(-3.85%)
Mar 18, 2020
0.0029
0.0029
0.0021
0.0026
2,780,207
-0.00(-10.34%)
Mar 17, 2020
0.0021
0.0030
0.0015
0.0029
2,172,404
+0.00(+11.54%)
Mar 16, 2020
0.0028
0.0030
0.0020
0.0026
8,061,524
+0.00(+0.00%)
Mar 13, 2020
0.0028
0.0028
0.0022
0.0026
4,865,300
-0.00(-7.14%)
Mar 12, 2020
0.0030
0.0030
0.0022
0.0028
9,171,684
-0.00(-6.67%)
Mar 11, 2020
0.0032
0.0040
0.0030
0.0030
8,060,468
+0.00(+3.45%)
Mar 10, 2020
0.0038
0.0040
0.0029
0.0029
6,493,538
-0.00(-27.50%)
Mar 09, 2020
0.0036
0.0040
0.0034
0.0040
1,887,300
+0.00(+2.56%)
Mar 06, 2020
0.0040
0.0045
0.0038
0.0039
3,074,900
-0.00(-2.50%)
Mar 05, 2020
0.0040
0.0040
0.0036
0.0040
617,746
+0.00(+0.00%)
Mar 04, 2020
0.0046
0.0046
0.0036
0.0040
960,932
+0.00(+0.00%)
Mar 03, 2020
0.0040
0.0040
0.0031
0.0040
8,460,631
+0.00(+8.11%)
Mar 02, 2020
0.0038
0.0040
0.0035
0.0037
2,389,626
-0.00(-2.63%)
Feb 28, 2020
0.0040
0.0040
0.0031
0.0038
4,063,300
-0.00(-5.00%)
Feb 27, 2020
0.0047
0.0050
0.0036
0.0040
15,772,455
-0.00(-14.89%)
Feb 26, 2020
0.0043
0.0048
0.0042
0.0047
862,177
+0.00(+4.44%)
Feb 25, 2020
0.0043
0.0046
0.0042
0.0045
1,372,336
+0.00(+4.65%)
Feb 24, 2020
0.0044
0.0044
0.0042
0.0043
774,070
-0.00(-2.27%)
Feb 21, 2020
0.0046
0.0046
0.0042
0.0044
842,700
-0.00(-4.35%)
Feb 20, 2020
0.0043
0.0046
0.0043
0.0046
2,043,241
+0.00(+0.00%)
Feb 19, 2020
0.0044
0.0047
0.0042
0.0046
2,627,358
-0.00(-2.13%)
Feb 18, 2020
0.0048
0.0050
0.0043
0.0047
1,920,223
-0.00(-4.08%)
Feb 14, 2020
0.0044
0.0052
0.0044
0.0049
2,135,400
+0.00(+2.08%)
Feb 13, 2020
0.0046
0.0048
0.0043
0.0048
1,700,572
+0.00(+4.35%)
Feb 12, 2020
0.0047
0.0049
0.0043
0.0046
1,542,894
-0.00(-4.17%)
Feb 11, 2020
0.0048
0.0049
0.0044
0.0048
2,171,039
+0.00(+0.00%)
Feb 10, 2020
0.0046
0.0048
0.0044
0.0048
873,916
+0.00(+0.00%)
Feb 07, 2020
0.0047
0.0048
0.0045
0.0048
732,200
+0.00(+4.35%)
Feb 06, 2020
0.0048
0.0048
0.0044
0.0046
1,156,799
-0.00(-8.00%)
Feb 05, 2020
0.0058
0.0058
0.0044
0.0050
3,625,236
-0.00(-3.85%)
Feb 04, 2020
0.0048
0.0054
0.0044
0.0052
3,520,544
+0.00(+15.56%)
Feb 03, 2020
0.0051
0.0052
0.0043
0.0045
7,769,929
-0.00(-10.00%)
Jan 31, 2020
0.0059
0.0059
0.0047
0.0050
4,692,300
-0.00(-7.41%)
Jan 30, 2020
0.0059
0.0059
0.0047
0.0054
11,951,665
-0.00(-3.57%)
Jan 29, 2020
0.0058
0.0059
0.0051
0.0056
2,147,735
+0.00(+3.70%)
Jan 28, 2020
0.0052
0.0059
0.0051
0.0054
2,651,385
+0.00(+3.85%)
Jan 27, 2020
0.0050
0.0054
0.0050
0.0052
3,121,687
-0.00(-3.70%)
Jan 24, 2020
0.0059
0.0059
0.0050
0.0054
3,973,600
-0.00(-8.47%)
Jan 23, 2020
0.0058
0.0059
0.0054
0.0059
1,751,731
+0.00(+1.72%)
Jan 22, 2020
0.0059
0.0061
0.0054
0.0058
1,222,042
-0.00(-3.33%)
Jan 21, 2020
0.0055
0.0060
0.0055
0.0060
1,658,217
+0.00(+1.69%)
Jan 17, 2020
0.0059
0.0061
0.0051
0.0059
2,011,800
-0.00(-4.84%)
Jan 16, 2020
0.0062
0.0062
0.0054
0.0062
1,376,889
+0.00(+5.08%)
Jan 15, 2020
0.0062
0.0063
0.0054
0.0059
2,236,946
+0.00(+1.72%)
Jan 14, 2020
0.0063
0.0065
0.0053
0.0058
4,837,047
-0.00(-10.77%)
Jan 13, 2020
0.0064
0.0067
0.0060
0.0065
2,596,898
+0.00(+1.56%)
Jan 10, 2020
0.0067
0.0068
0.0059
0.0064
2,535,000
-0.00(-3.03%)
Jan 09, 2020
0.0055
0.0071
0.0055
0.0066
9,284,932
+0.00(+11.86%)
Jan 08, 2020
0.0060
0.0062
0.0056
0.0059
2,457,112
-0.00(-3.28%)
Jan 07, 2020
0.0063
0.0065
0.0058
0.0061
1,609,187
-0.00(-3.17%)
Jan 06, 2020
0.0057
0.0065
0.0057
0.0063
354,085
+0.00(+5.00%)
Jan 03, 2020
0.0067
0.0067
0.0059
0.0060
3,026,300
-0.00(-3.23%)
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
.