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 (%)
Jun 30, 2017
0.0115
0.0116
0.0115
0.0116
31,500
-0.00(-0.85%)
Jun 29, 2017
0.0092
0.0118
0.0092
0.0117
153,622
+0.00(+28.57%)
Jun 28, 2017
0.0096
0.0113
0.0091
0.0091
333,149
-0.00(-22.18%)
Jun 27, 2017
0.0090
0.0117
0.0090
0.0117
133,689
+0.00(+28.49%)
Jun 26, 2017
0.0091
0.0100
0.0090
0.0091
480,288
-0.00(-17.27%)
Jun 23, 2017
0.0110
0.0110
0.0109
0.0110
27,759
+0.00(+1.01%)
Jun 22, 2017
0.0160
0.0160
0.0092
0.0109
62,631
-0.00(-7.71%)
Jun 21, 2017
0.0097
0.0118
0.0091
0.0118
55,380
+0.00(+31.11%)
Jun 20, 2017
0.0114
0.0118
0.0090
0.0090
135,809
+0.00(+0.00%)
Jun 19, 2017
0.0143
0.0168
0.0081
0.0090
266,250
-0.01(-38.09%)
Jun 16, 2017
0.0081
0.0180
0.0079
0.0145
270,575
+0.01(+79.48%)
Jun 15, 2017
0.0080
0.0082
0.0080
0.0081
285,300
+0.00(+19.12%)
Jun 14, 2017
0.0082
0.0082
0.0068
0.0068
355,001
-0.00(-16.05%)
Jun 13, 2017
0.0081
0.0083
0.0080
0.0081
156,851
-0.00(-4.60%)
Jun 12, 2017
0.0070
0.0099
0.0070
0.0085
41,877
+0.00(+6.14%)
Jun 09, 2017
0.0082
0.0082
0.0080
0.0080
39,082
-0.00(-11.11%)
Jun 08, 2017
0.0060
0.0092
0.0060
0.0090
167,547
-0.00(-24.37%)
Jun 07, 2017
0.0100
0.0168
0.0080
0.0119
1,085,488
+0.00(+19.00%)
Jun 06, 2017
0.0100
0.0117
0.0073
0.0100
506,274
+0.00(+25.00%)
Jun 05, 2017
0.0080
0.0081
0.0080
0.0080
35,000
-0.00(-1.23%)
Jun 02, 2017
0.0082
0.0082
0.0081
0.0081
63,000
+0.00(+1.25%)
Jun 01, 2017
0.0080
0.0129
0.0080
0.0080
421,716
+0.00(+12.68%)
May 31, 2017
0.0071
0.0073
0.0071
0.0071
30,000
-0.00(-21.98%)
May 30, 2017
0.0072
0.0091
0.0070
0.0091
258,200
+0.00(+24.66%)
May 26, 2017
0.0095
0.0095
0.0073
0.0073
32,412
+0.00(+4.29%)
May 25, 2017
0.0082
0.0094
0.0070
0.0070
77,800
-0.00(-6.67%)
May 24, 2017
0.0081
0.0081
0.0075
0.0075
228,239
-0.00(-25.00%)
May 23, 2017
0.0085
0.0100
0.0080
0.0100
200,000
+0.00(+17.65%)
May 22, 2017
0.0085
0.0086
0.0085
0.0085
26,222
-0.00(-10.53%)
May 19, 2017
0.0080
0.0095
0.0080
0.0095
15,386
-0.00(-20.83%)
May 18, 2017
0.0100
0.0120
0.0080
0.0120
160,122
+0.00(+20.00%)
May 17, 2017
0.0100
0.0130
0.0080
0.0100
152,578
+0.00(+11.11%)
May 16, 2017
0.0141
0.0141
0.0090
0.0090
329,129
-0.01(-36.62%)
May 15, 2017
0.0100
0.0142
0.0100
0.0142
5,500
+0.00(+29.09%)
May 12, 2017
0.0127
0.0127
0.0100
0.0110
161,790
-0.00(-1.79%)
May 11, 2017
0.0112
0.0112
0.0112
0.0112
10,000
-0.00(-1.32%)
May 10, 2017
0.0112
0.0115
0.0112
0.0114
88,047
+0.00(+1.34%)
May 09, 2017
0.0112
0.0112
0.0112
0.0112
761
-0.00(-2.61%)
May 08, 2017
0.0111
0.0148
0.0111
0.0115
157,562
-0.00(-20.14%)
May 05, 2017
0.0135
0.0144
0.0110
0.0144
64,459
+0.00(+16.13%)
May 04, 2017
0.0129
0.0129
0.0120
0.0124
175,557
-0.00(-4.62%)
May 03, 2017
0.0165
0.0165
0.0130
0.0130
71,150
+0.00(+8.33%)
May 02, 2017
0.0149
0.0149
0.0100
0.0120
66,000
-0.00(-19.32%)
May 01, 2017
0.0135
0.0149
0.0134
0.0149
23,500
+0.00(+10.99%)
Apr 28, 2017
0.0134
0.0140
0.0134
0.0134
92,617
+0.00(+0.00%)
Apr 27, 2017
0.0149
0.0149
0.0134
0.0134
264,300
-0.00(-4.29%)
Apr 26, 2017
0.0140
0.0140
0.0140
0.0140
30,000
+0.00(+6.06%)
Apr 25, 2017
0.0131
0.0132
0.0131
0.0132
34,367
-0.00(-12.00%)
Apr 24, 2017
0.0182
0.0182
0.0135
0.0150
113,620
-0.00(-16.67%)
Apr 21, 2017
0.0174
0.0180
0.0145
0.0180
82,530
+0.00(+24.14%)
Apr 20, 2017
0.0157
0.0157
0.0139
0.0145
45,849
+0.00(+2.84%)
Apr 19, 2017
0.0140
0.0141
0.0140
0.0141
46,100
-0.00(-0.70%)
Apr 18, 2017
0.0137
0.0185
0.0137
0.0142
76,080
-0.00(-14.46%)
Apr 17, 2017
0.0136
0.0166
0.0136
0.0166
67,950
+0.00(+0.61%)
Apr 13, 2017
0.0167
0.0167
0.0136
0.0165
30,500
-0.00(-5.17%)
Apr 12, 2017
0.0175
0.0175
0.0150
0.0174
45,000
-0.00(-2.79%)
Apr 11, 2017
0.0165
0.0179
0.0156
0.0179
84,636
+0.00(+11.87%)
Apr 10, 2017
0.0132
0.0179
0.0132
0.0160
98,053
+0.00(+15.11%)
Apr 07, 2017
0.0162
0.0162
0.0137
0.0139
77,099
-0.00(-11.43%)
Apr 06, 2017
0.0163
0.0163
0.0137
0.0157
71,734
+0.00(+3.93%)
Apr 05, 2017
0.0167
0.0167
0.0135
0.0151
531,079
-0.00(-3.50%)
Apr 04, 2017
0.0179
0.0179
0.0150
0.0156
662,881
+0.00(+0.32%)
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
.