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
)
0.0010
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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 (%)
Apr 30, 2021
0.0628
0.0646
0.0531
0.0604
10,447,300
-0.00(-1.79%)
Apr 29, 2021
0.0640
0.0670
0.0600
0.0615
13,029,664
-0.00(-2.69%)
Apr 28, 2021
0.0601
0.0679
0.0600
0.0632
12,858,676
-0.00(-0.32%)
Apr 27, 2021
0.0699
0.0700
0.0608
0.0634
18,938,896
-0.00(-3.94%)
Apr 26, 2021
0.0593
0.0696
0.0550
0.0660
30,485,548
+0.01(+24.53%)
Apr 23, 2021
0.0500
0.0550
0.0481
0.0530
25,127,200
+0.01(+10.65%)
Apr 22, 2021
0.0509
0.0520
0.0440
0.0479
20,690,624
+0.00(+8.13%)
Apr 21, 2021
0.0413
0.0485
0.0355
0.0443
51,818,960
+0.00(+6.24%)
Apr 20, 2021
0.0506
0.0530
0.0394
0.0417
58,663,304
-0.01(-18.24%)
Apr 19, 2021
0.0596
0.0605
0.0500
0.0510
30,375,966
-0.01(-14.29%)
Apr 16, 2021
0.0515
0.0643
0.0451
0.0595
60,878,800
+0.01(+14.86%)
Apr 15, 2021
0.0571
0.0610
0.0500
0.0518
48,680,536
-0.01(-9.60%)
Apr 14, 2021
0.0650
0.0700
0.0550
0.0573
73,204,240
-0.01(-18.14%)
Apr 13, 2021
0.0720
0.0750
0.0650
0.0700
27,565,724
-0.00(-5.66%)
Apr 12, 2021
0.0770
0.0800
0.0730
0.0742
11,560,634
-0.00(-3.13%)
Apr 09, 2021
0.0750
0.0779
0.0750
0.0766
11,615,400
+0.00(+3.51%)
Apr 08, 2021
0.0700
0.0810
0.0700
0.0740
19,734,928
+0.00(+4.23%)
Apr 07, 2021
0.0810
0.0810
0.0700
0.0710
13,506,094
-0.01(-9.55%)
Apr 06, 2021
0.0842
0.0853
0.0760
0.0785
18,156,214
-0.00(-1.88%)
Apr 05, 2021
0.0779
0.0830
0.0750
0.0800
17,821,498
+0.00(+2.83%)
Apr 01, 2021
0.0820
0.0860
0.0771
0.0778
18,051,100
-0.00(-5.12%)
Mar 31, 2021
0.0816
0.0830
0.0750
0.0820
19,339,556
+0.01(+6.49%)
Mar 30, 2021
0.0760
0.0800
0.0745
0.0770
23,599,284
+0.00(+3.77%)
Mar 29, 2021
0.0730
0.0820
0.0670
0.0742
23,520,114
+0.00(+3.92%)
Mar 26, 2021
0.0650
0.0760
0.0650
0.0714
25,424,098
+0.00(+7.37%)
Mar 25, 2021
0.0650
0.0769
0.0622
0.0665
33,198,232
-0.00(-4.32%)
Mar 24, 2021
0.0800
0.0825
0.0650
0.0695
60,360,324
-0.01(-10.90%)
Mar 23, 2021
0.0810
0.0850
0.0637
0.0780
80,594,408
-0.00(-2.99%)
Mar 22, 2021
0.1083
0.1100
0.0800
0.0804
69,016,016
-0.02(-19.52%)
Mar 19, 2021
0.0985
0.1025
0.0825
0.0999
74,916,896
+0.01(+16.03%)
Mar 18, 2021
0.0829
0.0893
0.0800
0.0861
29,690,344
+0.00(+3.73%)
Mar 17, 2021
0.0840
0.0856
0.0775
0.0830
21,533,036
-0.00(-2.81%)
Mar 16, 2021
0.0828
0.0925
0.0780
0.0854
48,436,380
+0.00(+6.09%)
Mar 15, 2021
0.0705
0.0850
0.0702
0.0805
45,757,160
+0.01(+14.67%)
Mar 12, 2021
0.0710
0.0765
0.0623
0.0702
30,190,100
-0.00(-1.13%)
Mar 11, 2021
0.0722
0.0751
0.0651
0.0710
22,918,080
-0.00(-1.39%)
Mar 10, 2021
0.0766
0.0850
0.0600
0.0720
110,033,040
-0.00(-4.89%)
Mar 09, 2021
0.0659
0.0775
0.0652
0.0757
61,650,044
+0.01(+17.36%)
Mar 08, 2021
0.0530
0.0661
0.0475
0.0645
95,792,744
+0.02(+34.66%)
Mar 05, 2021
0.0505
0.0574
0.0351
0.0479
177,593,600
-0.00(-5.15%)
Mar 04, 2021
0.0670
0.0700
0.0500
0.0505
133,915,152
-0.02(-30.34%)
Mar 03, 2021
0.0900
0.0901
0.0710
0.0725
38,903,384
-0.01(-9.03%)
Mar 02, 2021
0.0769
0.0850
0.0725
0.0797
36,463,020
+0.00(+3.51%)
Mar 01, 2021
0.0760
0.0820
0.0750
0.0770
39,123,296
+0.00(+4.05%)
Feb 26, 2021
0.0849
0.0849
0.0690
0.0740
77,595,600
-0.01(-12.74%)
Feb 25, 2021
0.0920
0.1050
0.0800
0.0848
50,766,780
-0.00(-5.25%)
Feb 24, 2021
0.0900
0.0980
0.0859
0.0895
35,819,448
+0.00(+4.31%)
Feb 23, 2021
0.0980
0.0980
0.0620
0.0858
93,159,864
-0.02(-19.51%)
Feb 22, 2021
0.1223
0.1224
0.0998
0.1066
77,066,328
-0.02(-12.41%)
Feb 19, 2021
0.0860
0.1230
0.0830
0.1217
105,344,000
+0.03(+38.30%)
Feb 18, 2021
0.1057
0.1057
0.0800
0.0880
95,234,840
-0.02(-17.76%)
Feb 17, 2021
0.1204
0.1230
0.0950
0.1070
101,991,024
-0.01(-10.23%)
Feb 16, 2021
0.1307
0.1399
0.1110
0.1192
90,421,280
-0.01(-6.07%)
Feb 12, 2021
0.1401
0.1450
0.0980
0.1269
153,758,096
-0.01(-7.98%)
Feb 11, 2021
0.1650
0.1750
0.1230
0.1379
107,543,328
-0.02(-12.44%)
Feb 10, 2021
0.1790
0.2000
0.1300
0.1575
150,685,952
-0.00(-2.78%)
Feb 09, 2021
0.1201
0.2000
0.1201
0.1620
197,888,512
+0.04(+36.94%)
Feb 08, 2021
0.1000
0.1250
0.0800
0.1183
218,548,880
+0.02(+19.37%)
Feb 05, 2021
0.0890
0.1100
0.0889
0.0991
204,573,808
+0.01(+15.37%)
Feb 04, 2021
0.0690
0.0871
0.0670
0.0859
203,517,792
+0.02(+29.17%)
Feb 03, 2021
0.0540
0.0730
0.0490
0.0665
207,832,080
+0.01(+25.71%)
Feb 02, 2021
0.0579
0.0590
0.0480
0.0529
90,948,896
-0.00(-7.19%)
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
.