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 (%)
Jul 25, 2013
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jul 23, 2013
0.0850
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jul 22, 2013
0.0850
0.0850
0.0731
0.0850
34,900
+0.00(+2.29%)
Jul 18, 2013
0.0831
0.0831
0.0831
0
-0.00(-2.12%)
Jul 17, 2013
0.0849
0.0849
0.0849
0.0849
700
+0.01(+21.29%)
Jul 16, 2013
0.0700
0.0700
0.0650
0.0700
203,000
+0.00(+0.00%)
Jul 15, 2013
0.0850
0.0850
0.0700
0.0700
44,900
-0.01(-17.65%)
Jul 12, 2013
0.0925
0.0925
0.0850
0.0850
4,900
+0.01(+13.33%)
Jul 11, 2013
0.0700
0.0750
0.0651
0.0750
69,570
-0.01(-16.67%)
Jul 10, 2013
0.0879
0.0950
0.0879
0.0900
84,600
+0.00(+0.00%)
Jul 08, 2013
0.0900
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jul 05, 2013
0.0879
0.0900
0.0879
0.0900
57,680
+0.01(+12.50%)
Jul 03, 2013
0.0800
0.0800
0.0800
0.0800
48,375
-0.01(-11.01%)
Jul 02, 2013
0.0899
0.0899
0.0899
0.0899
11,100
+0.01(+12.37%)
Jul 01, 2013
0.0900
0.0979
0.0300
0.0800
274,800
-0.01(-11.11%)
Jun 28, 2013
0.0900
0.0900
0.0900
0.0900
21,600
-0.01(-10.00%)
Jun 26, 2013
0.0950
0.1000
0.0950
0.1000
65,000
+0.00(+3.09%)
Jun 24, 2013
0.0970
0.0970
0.0970
0.0970
0
-0.02(-14.84%)
Jun 21, 2013
0.0951
0.1139
0.0950
0.1139
31,000
+0.01(+8.48%)
Jun 20, 2013
0.1050
0.1050
0.1050
0.1050
19,900
-0.01(-7.89%)
Jun 19, 2013
0.1110
0.1140
0.1050
0.1140
12,000
+0.00(+2.70%)
Jun 18, 2013
0.1100
0.1110
0.1100
0.1110
36,000
+0.00(+0.91%)
Jun 17, 2013
0.1150
0.1150
0.1000
0.1100
127,721
-0.01(-4.35%)
Jun 14, 2013
0.1140
0.1150
0.1140
0.1150
30,000
+0.01(+4.55%)
Jun 12, 2013
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jun 11, 2013
0.1140
0.1140
0.1100
0.1100
75,150
-0.00(-3.51%)
Jun 10, 2013
0.1140
0.1140
0.1140
0.1140
9,000
+0.00(+0.00%)
Jun 07, 2013
0.1100
0.1200
0.1100
0.1140
161,086
+0.00(+3.64%)
Jun 05, 2013
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Jun 04, 2013
0.1100
0.1100
0.1050
0.1050
30,000
-0.01(-4.55%)
Jun 03, 2013
0.1000
0.1100
0.1000
0.1100
48,200
+0.01(+10.00%)
May 31, 2013
0.0900
0.1000
0.0869
0.1000
63,400
+0.01(+11.11%)
May 30, 2013
0.0900
0.0900
0.0900
0.0900
13,500
-0.01(-10.00%)
May 29, 2013
0.0900
0.1000
0.0900
0.1000
36,000
+0.01(+9.89%)
May 28, 2013
0.0965
0.1000
0.0910
0.0910
73,500
-0.01(-5.70%)
May 23, 2013
0.0965
0.0965
0.0965
0
-0.00(-1.03%)
May 22, 2013
0.0980
0.0980
0.0975
0.0975
35,000
+0.00(+1.04%)
May 21, 2013
0.0965
0.0965
0.0965
0.0965
40,000
-0.00(-1.53%)
May 20, 2013
0.0980
0.0980
0.0980
0.0980
15,000
+0.00(+1.55%)
May 17, 2013
0.0965
0.0965
0.0965
0.0965
31,400
+0.00(+0.00%)
May 16, 2013
0.0965
0.0965
0.0965
0.0965
40,000
+0.00(+0.00%)
May 15, 2013
0.0965
0.0965
0.0965
0.0965
47,000
+0.00(+0.00%)
May 13, 2013
0.1050
0.1080
0.0965
0.0965
99,900
+0.00(+0.00%)
May 10, 2013
0.0950
0.0965
0.0950
0.0965
50,800
+0.00(+4.10%)
May 09, 2013
0.0927
0.0950
0.0927
0.0927
57,500
+0.00(+1.87%)
May 07, 2013
0.0910
0.0910
0.0910
0
-0.02(-16.51%)
May 02, 2013
0.1090
0.1090
0.1090
0
-0.00(-3.54%)
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
.