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, 2018
0.0178
0.0195
0.0169
0.0169
648,713
-0.00(-5.06%)
Apr 27, 2018
0.0178
0.0178
0.0174
0.0178
667,059
+0.00(+0.45%)
Apr 26, 2018
0.0173
0.0178
0.0168
0.0177
104,757
+0.00(+4.24%)
Apr 25, 2018
0.0180
0.0190
0.0170
0.0170
495,286
-0.00(-5.56%)
Apr 24, 2018
0.0160
0.0180
0.0160
0.0180
551,641
+0.00(+12.50%)
Apr 23, 2018
0.0169
0.0180
0.0160
0.0160
290,400
-0.00(-5.33%)
Apr 20, 2018
0.0165
0.0169
0.0138
0.0169
222,581
+0.00(+2.42%)
Apr 19, 2018
0.0135
0.0165
0.0135
0.0165
274,445
+0.00(+11.11%)
Apr 18, 2018
0.0120
0.0150
0.0120
0.0149
507,176
+0.00(+7.22%)
Apr 17, 2018
0.0140
0.0143
0.0121
0.0138
517,225
+0.00(+6.54%)
Apr 13, 2018
0.0130
0.0130
0.0130
0
-0.00(-5.80%)
Apr 12, 2018
0.0134
0.0138
0.0120
0.0138
57,020
-0.00(-0.72%)
Apr 11, 2018
0.0121
0.0139
0.0121
0.0139
95,035
+0.00(+6.92%)
Apr 10, 2018
0.0129
0.0140
0.0120
0.0130
120,407
+0.00(+4.00%)
Apr 09, 2018
0.0101
0.0125
0.0101
0.0125
89,030
-0.00(-10.07%)
Apr 06, 2018
0.0160
0.0160
0.0100
0.0139
817,235
-0.00(-6.71%)
Apr 05, 2018
0.0150
0.0150
0.0138
0.0149
112,480
-0.00(-0.67%)
Apr 04, 2018
0.0140
0.0150
0.0140
0.0150
177,921
+0.00(+7.91%)
Apr 03, 2018
0.0135
0.0140
0.0135
0.0139
40,042
+0.00(+2.96%)
Apr 02, 2018
0.0140
0.0140
0.0135
0.0135
74,813
+0.00(+0.00%)
Mar 29, 2018
0.0135
0.0135
0.0135
0
-0.00(-4.93%)
Mar 28, 2018
0.0140
0.0150
0.0140
0.0142
118,200
+0.00(+1.43%)
Mar 27, 2018
0.0135
0.0150
0.0135
0.0140
228,330
+0.00(+6.06%)
Mar 26, 2018
0.0161
0.0171
0.0130
0.0132
584,530
-0.00(-13.73%)
Mar 23, 2018
0.0153
0.0153
0.0153
0.0153
16,308
-0.00(-14.53%)
Mar 22, 2018
0.0179
0.0179
0.0154
0.0179
50,250
+0.00(+7.90%)
Mar 21, 2018
0.0131
0.0180
0.0131
0.0166
87,094
+0.00(+14.41%)
Mar 20, 2018
0.0180
0.0180
0.0145
0.0145
282,837
-0.00(-8.81%)
Mar 19, 2018
0.0159
0.0194
0.0145
0.0159
568,759
+0.00(+6.00%)
Mar 16, 2018
0.0130
0.0159
0.0130
0.0150
162,848
+0.00(+8.38%)
Mar 15, 2018
0.0135
0.0140
0.0135
0.0138
12,475
-0.00(-1.14%)
Mar 14, 2018
0.0130
0.0140
0.0130
0.0140
128,420
+0.00(+7.69%)
Mar 13, 2018
0.0140
0.0140
0.0130
0.0130
281,647
-0.00(-0.76%)
Mar 12, 2018
0.0131
0.0150
0.0130
0.0131
386,343
-0.00(-15.76%)
Mar 09, 2018
0.0131
0.0170
0.0131
0.0155
162,000
-0.00(-8.53%)
Mar 08, 2018
0.0150
0.0170
0.0150
0.0170
131,800
+0.00(+13.33%)
Mar 07, 2018
0.0170
0.0170
0.0150
0.0150
1,531,308
-0.00(-6.25%)
Mar 06, 2018
0.0160
0.0179
0.0158
0.0160
640,869
-0.00(-11.11%)
Mar 05, 2018
0.0162
0.0180
0.0149
0.0180
740,840
+0.00(+0.00%)
Mar 02, 2018
0.0152
0.0189
0.0151
0.0180
378,858
-0.00(-4.76%)
Mar 01, 2018
0.0189
0.0189
0.0163
0.0189
151,399
-0.00(-0.53%)
Feb 28, 2018
0.0275
0.0275
0.0162
0.0190
253,595
+0.00(+14.80%)
Feb 27, 2018
0.0171
0.0181
0.0155
0.0165
110,451
-0.00(-3.22%)
Feb 26, 2018
0.0190
0.0200
0.0171
0.0171
106,190
-0.00(-5.00%)
Feb 23, 2018
0.0156
0.0190
0.0155
0.0180
688,874
+0.00(+0.28%)
Feb 22, 2018
0.0186
0.0192
0.0175
0.0180
578,743
+0.00(+4.97%)
Feb 21, 2018
0.0199
0.0199
0.0161
0.0171
100,056
-0.00(-10.47%)
Feb 20, 2018
0.0192
0.0199
0.0165
0.0191
705,467
+0.00(+3.24%)
Feb 16, 2018
0.0185
0.0185
0.0185
0
+0.00(+2.21%)
Feb 15, 2018
0.0194
0.0195
0.0171
0.0181
599,500
-0.00(-7.18%)
Feb 14, 2018
0.0200
0.0210
0.0180
0.0195
964,426
+0.00(+1.30%)
Feb 13, 2018
0.0186
0.0204
0.0186
0.0192
77,250
-0.00(-2.28%)
Feb 12, 2018
0.0200
0.0200
0.0181
0.0197
238,150
+0.00(+0.82%)
Feb 09, 2018
0.0186
0.0220
0.0180
0.0195
671,731
+0.00(+5.62%)
Feb 08, 2018
0.0198
0.0200
0.0180
0.0185
511,753
-0.00(-2.63%)
Feb 07, 2018
0.0195
0.0189
0.0190
277,122
+0.00(+1.06%)
Feb 06, 2018
0.0200
0.0225
0.0180
0.0188
516,590
-0.00(-10.48%)
Feb 05, 2018
0.0200
0.0220
0.0200
0.0210
354,484
+0.00(+5.00%)
Feb 02, 2018
0.0230
0.0230
0.0200
0.0200
491,547
-0.00(-10.11%)
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
.