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
)
0.0008
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 7, 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 (%)
May 31, 2012
0.1750
0.1850
0.1750
0.1850
117,200
-0.02(-7.50%)
May 29, 2012
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
May 25, 2012
0.1900
0.1900
0.1751
0.1900
11,000
-0.01(-2.56%)
May 24, 2012
0.1950
0.1950
0.1950
0.1950
2,500
-0.04(-15.22%)
May 23, 2012
0.2000
0.2300
0.1900
0.2300
18,300
+0.03(+15.00%)
May 22, 2012
0.2000
0.2000
0.2000
0.2000
19,746
+0.00(+0.00%)
May 21, 2012
0.1750
0.2100
0.1700
0.2000
244,200
+0.02(+11.11%)
May 18, 2012
0.1710
0.1800
0.1451
0.1800
47,900
+0.00(+0.00%)
May 17, 2012
0.1900
0.2000
0.1800
0.1800
23,500
-0.01(-5.26%)
May 16, 2012
0.1900
0.2000
0.1900
0.1900
35,300
-0.01(-5.00%)
May 15, 2012
0.2350
0.2350
0.1800
0.2000
38,000
-0.01(-4.76%)
May 14, 2012
0.2000
0.2200
0.2000
0.2100
28,300
+0.00(+0.00%)
May 11, 2012
0.1850
0.2100
0.1850
0.2100
15,600
-0.01(-4.55%)
May 10, 2012
0.2100
0.2200
0.2100
0.2200
33,500
-0.02(-8.33%)
May 09, 2012
0.1900
0.2400
0.1900
0.2400
29,200
+0.02(+9.09%)
May 07, 2012
0.2200
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 04, 2012
0.2100
0.2400
0.1910
0.2200
29,400
+0.00(+0.00%)
May 03, 2012
0.2100
0.2400
0.2100
0.2200
5,860
-0.03(-12.00%)
May 02, 2012
0.2500
0.2500
0.2200
0.2500
42,550
+0.00(+0.00%)
May 01, 2012
0.2400
0.2500
0.2310
0.2500
12,400
+0.00(+0.00%)
Apr 30, 2012
0.2300
0.2500
0.2300
0.2500
30,300
+0.00(+0.00%)
Apr 27, 2012
0.2500
0.2500
0.2300
0.2500
5,300
+0.00(+0.00%)
Apr 26, 2012
0.2150
0.2500
0.2150
0.2500
900
+0.00(+0.00%)
Apr 24, 2012
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Apr 23, 2012
0.2300
0.2500
0.2300
0.2500
42,460
+0.02(+8.70%)
Apr 20, 2012
0.2225
0.2300
0.2200
0.2300
18,500
-0.01(-6.12%)
Apr 19, 2012
0.2200
0.2450
0.2200
0.2450
20,000
+0.00(+0.00%)
Apr 18, 2012
0.2450
0.2450
0.2200
0.2450
23,600
+0.00(+0.00%)
Apr 17, 2012
0.2125
0.2450
0.2100
0.2450
53,654
+0.00(+0.00%)
Apr 16, 2012
0.2100
0.2450
0.2100
0.2450
7,200
+0.01(+2.08%)
Apr 13, 2012
0.2500
0.2500
0.2100
0.2400
4,500
-0.01(-4.00%)
Apr 12, 2012
0.2200
0.2500
0.2100
0.2500
6,200
-0.02(-7.41%)
Apr 11, 2012
0.2400
0.2700
0.2400
0.2700
80,500
-0.01(-3.57%)
Apr 10, 2012
0.2400
0.2900
0.2400
0.2800
37,110
+0.00(+0.00%)
Apr 09, 2012
0.2800
0.2800
0.2400
0.2800
53,050
+0.00(+0.00%)
Apr 05, 2012
0.2900
0.2900
0.2800
0.2800
550
+0.02(+5.66%)
Apr 04, 2012
0.2650
0.2900
0.2400
0.2650
71,300
-0.02(-8.62%)
Apr 03, 2012
0.2650
0.2950
0.2650
0.2900
13,000
-0.01(-1.69%)
Apr 02, 2012
0.3000
0.3000
0.2650
0.2950
12,220
-0.02(-4.84%)
Mar 30, 2012
0.3000
0.3100
0.2650
0.3100
83,370
+0.01(+3.33%)
Mar 29, 2012
0.2700
0.3000
0.2700
0.3000
7,000
+0.00(+0.00%)
Mar 28, 2012
0.3000
0.3000
0.3000
0.3000
50,100
+0.00(+0.00%)
Mar 27, 2012
0.2800
0.3000
0.2700
0.3000
91,231
+0.00(+0.00%)
Mar 26, 2012
0.2800
0.3000
0.2800
0.3000
22,649
+0.00(+0.00%)
Mar 23, 2012
0.3100
0.3100
0.2900
0.3000
75,995
+0.03(+13.21%)
Mar 22, 2012
0.3000
0.3300
0.2650
0.2650
181,315
-0.05(-17.19%)
Mar 21, 2012
0.3150
0.3200
0.3000
0.3200
20,830
+0.00(+0.00%)
Mar 20, 2012
0.3000
0.3300
0.2800
0.3200
47,075
+0.00(+0.00%)
Mar 19, 2012
0.3300
0.3400
0.3200
0.3200
39,640
-0.01(-3.03%)
Mar 16, 2012
0.3200
0.3600
0.3200
0.3300
61,625
+0.01(+3.13%)
Mar 15, 2012
0.3400
0.3400
0.3200
0.3200
4,200
-0.02(-5.88%)
Mar 14, 2012
0.3500
0.3500
0.2670
0.3400
240,982
-0.01(-2.86%)
Mar 13, 2012
0.3800
0.3800
0.3400
0.3500
93,584
-0.03(-7.89%)
Mar 12, 2012
0.3800
0.3800
0.3800
0.3800
3,950
+0.01(+2.70%)
Mar 09, 2012
0.4000
0.4000
0.3200
0.3700
61,897
+0.01(+2.78%)
Mar 08, 2012
0.3600
0.3600
0.3300
0.3600
61,100
-0.01(-2.70%)
Mar 07, 2012
0.3000
0.3800
0.3000
0.3700
69,598
+0.05(+15.62%)
Mar 06, 2012
0.3000
0.3200
0.3000
0.3200
112,340
+0.02(+6.67%)
Mar 05, 2012
0.2950
0.3500
0.2950
0.3000
166,980
+0.03(+11.11%)
Mar 02, 2012
0.2250
0.2950
0.2250
0.2700
126,200
+0.01(+3.85%)
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
.