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 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%)
Apr 03, 2017
0.0155
0.0177
0.0150
0.0156
246,991
-0.00(-4.01%)
Mar 31, 2017
0.0193
0.0200
0.0145
0.0163
93,567
+0.00(+15.66%)
Mar 30, 2017
0.0165
0.0197
0.0140
0.0140
117,800
+0.00(+0.36%)
Mar 29, 2017
0.0140
0.0140
0.0140
0.0140
90,000
+0.00(+0.00%)
Mar 28, 2017
0.0150
0.0150
0.0140
0.0140
26,500
-0.00(-3.45%)
Mar 27, 2017
0.0145
0.0145
0.0142
0.0145
35,350
+0.00(+0.00%)
Mar 24, 2017
0.0150
0.0150
0.0145
0.0145
109,245
-0.00(-3.33%)
Mar 23, 2017
0.0150
0.0150
0.0150
0.0150
15,000
+0.00(+0.00%)
Mar 22, 2017
0.0150
0.0150
0.0150
0.0150
2,666
+0.00(+0.00%)
Mar 21, 2017
0.0169
0.0169
0.0147
0.0150
34,800
+0.00(+7.14%)
Mar 20, 2017
0.0156
0.0156
0.0140
0.0140
275,647
-0.00(-10.83%)
Mar 17, 2017
0.0172
0.0172
0.0157
0.0157
53,300
+0.00(+0.00%)
Mar 16, 2017
0.0180
0.0180
0.0157
0.0157
131,000
-0.00(-12.29%)
Mar 15, 2017
0.0156
0.0200
0.0156
0.0179
426,750
+0.00(+11.87%)
Mar 14, 2017
0.0161
0.0179
0.0160
0.0160
174,190
-0.00(-5.88%)
Mar 13, 2017
0.0179
0.0179
0.0158
0.0170
119,400
-0.00(-5.03%)
Mar 10, 2017
0.0150
0.0179
0.0148
0.0179
506,424
+0.00(+20.54%)
Mar 09, 2017
0.0134
0.0153
0.0134
0.0149
464,077
+0.00(+10.82%)
Mar 08, 2017
0.0170
0.0170
0.0130
0.0134
370,974
-0.00(-25.84%)
Mar 07, 2017
0.0175
0.0210
0.0142
0.0181
141,164
+0.00(+14.37%)
Mar 06, 2017
0.0127
0.0158
0.0127
0.0158
121,800
+0.00(+19.70%)
Mar 03, 2017
0.0150
0.0175
0.0132
0.0132
530,524
-0.00(-12.00%)
Mar 02, 2017
0.0160
0.0160
0.0140
0.0150
383,147
-0.00(-6.54%)
Mar 01, 2017
0.0190
0.0205
0.0160
0.0160
111,090
-0.00(-8.29%)
Feb 28, 2017
0.0140
0.0185
0.0140
0.0175
203,450
+0.00(+24.11%)
Feb 27, 2017
0.0170
0.0170
0.0141
0.0141
338,404
-0.00(-19.43%)
Feb 24, 2017
0.0198
0.0198
0.0150
0.0175
1,449,916
-0.00(-15.46%)
Feb 23, 2017
0.0280
0.0280
0.0198
0.0207
366,388
+0.00(+3.50%)
Feb 22, 2017
0.0250
0.0260
0.0160
0.0200
176,850
-0.00(-16.67%)
Feb 21, 2017
0.0160
0.0280
0.0160
0.0240
992,606
+0.01(+30.01%)
Feb 17, 2017
0.0185
0.0185
0.0185
0
+0.00(+2.56%)
Feb 16, 2017
0.0175
0.0188
0.0170
0.0180
275,834
+0.00(+6.51%)
Feb 15, 2017
0.0192
0.0192
0.0169
0.0169
157,500
-0.00(-11.98%)
Feb 14, 2017
0.0228
0.0230
0.0140
0.0192
373,746
-0.00(-14.70%)
Feb 13, 2017
0.0212
0.0225
0.0203
0.0225
35,122
+0.00(+21.67%)
Feb 10, 2017
0.0187
0.0187
0.0150
0.0185
409,236
-0.00(-7.50%)
Feb 09, 2017
0.0215
0.0239
0.0187
0.0200
798,734
-0.00(-16.32%)
Feb 08, 2017
0.0244
0.0244
0.0187
0.0239
587,185
-0.00(-2.05%)
Feb 07, 2017
0.0250
0.0250
0.0200
0.0244
261,424
-0.00(-3.64%)
Feb 06, 2017
0.0250
0.0269
0.0213
0.0253
350,989
+0.00(+1.29%)
Feb 03, 2017
0.0283
0.0283
0.0210
0.0250
589,801
-0.00(-0.79%)
Feb 02, 2017
0.0289
0.0289
0.0250
0.0252
561,358
-0.00(-10.66%)
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
.