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
)
0.0014
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 6, 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, 2015
0.0226
0.0249
0.0226
0.0249
5,700
+0.00(+0.00%)
Apr 29, 2015
0.0249
0.0249
0.0249
0.0249
5,000
+0.00(+15.81%)
Apr 28, 2015
0.0220
0.0230
0.0215
0.0215
41,000
-0.00(-17.31%)
Apr 27, 2015
0.0222
0.0260
0.0211
0.0260
21,099
+0.00(+0.39%)
Apr 24, 2015
0.0259
0.0259
0.0259
0.0259
100
+0.00(+0.00%)
Apr 21, 2015
0.0259
0.0259
0.0259
0
+0.00(+3.60%)
Apr 20, 2015
0.0250
0.0250
0.0250
0.0250
5,000
+0.00(+4.60%)
Apr 17, 2015
0.0222
0.0239
0.0222
0.0239
79,950
+0.00(+8.14%)
Apr 16, 2015
0.0225
0.0250
0.0218
0.0221
366,200
-0.00(-11.60%)
Apr 15, 2015
0.0230
0.0250
0.0217
0.0250
50,800
+0.00(+21.95%)
Apr 14, 2015
0.0205
0.0205
0.0205
0.0205
34,200
+0.00(+0.00%)
Apr 09, 2015
0.0205
0.0205
0.0205
0
-0.00(-10.87%)
Apr 07, 2015
0.0230
0.0230
0.0230
0
+0.00(+15.00%)
Apr 06, 2015
0.0211
0.0211
0.0121
0.0200
113,601
-0.01(-33.11%)
Apr 02, 2015
0.0299
0.0299
0.0299
0
+0.01(+35.29%)
Apr 01, 2015
0.0299
0.0299
0.0211
0.0221
29,500
-0.00(-1.78%)
Mar 31, 2015
0.0299
0.0299
0.0219
0.0225
249,700
+0.00(+1.81%)
Mar 30, 2015
0.0249
0.0250
0.0221
0.0221
283,669
+0.00(+0.00%)
Mar 27, 2015
0.0221
0.0304
0.0203
0.0221
383,000
-0.01(-36.68%)
Mar 20, 2015
0.0349
0.0349
0.0349
0
+0.00(+0.00%)
Mar 19, 2015
0.0349
0.0349
0.0349
0.0349
239
-0.00(-12.53%)
Mar 17, 2015
0.0399
0.0399
0.0399
0
+0.01(+17.35%)
Mar 16, 2015
0.0341
0.0341
0.0340
0.0340
66,000
-0.00(-10.53%)
Mar 12, 2015
0.0380
0.0380
0.0380
0
+0.00(+0.00%)
Mar 11, 2015
0.0380
0.0380
0.0380
0.0380
10,000
-0.00(-5.00%)
Mar 10, 2015
0.0400
0.0450
0.0400
0.0400
126,600
+0.00(+0.00%)
Mar 05, 2015
0.0400
0.0400
0.0400
0
+0.01(+33.33%)
Mar 04, 2015
0.0321
0.0321
0.0201
0.0300
335,000
-0.01(-23.08%)
Mar 03, 2015
0.0399
0.0399
0.0390
0
-0.00(-2.26%)
Mar 02, 2015
0.0399
0.0399
0.0399
0
-0.00(-0.25%)
Feb 26, 2015
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Feb 25, 2015
0.0351
0.0400
0.0351
0.0400
115,000
-0.00(-8.05%)
Feb 24, 2015
0.0435
0.0435
0.0425
0.0435
12,280
-0.00(-3.33%)
Feb 20, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 17, 2015
0.0450
0.0450
0.0450
0
+0.00(+4.90%)
Feb 13, 2015
0.0429
0.0429
0.0429
0
-0.00(-4.67%)
Feb 12, 2015
0.0450
0.0450
0.0450
0.0450
5,000
+0.00(+5.88%)
Feb 11, 2015
0.0351
0.0425
0.0351
0.0425
95,000
-0.00(-5.56%)
Feb 10, 2015
0.0450
0.0450
0.0450
0.0450
9,000
+0.00(+12.50%)
Feb 06, 2015
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Feb 04, 2015
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Feb 03, 2015
0.0370
0.0420
0.0370
0.0400
211,000
+0.00(+0.00%)
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
.