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 (%)
Feb 29, 2016
0.0188
0.0188
0.0188
0.0188
10,500
+0.00(+0.00%)
Feb 26, 2016
0.0100
0.0188
0.0100
0.0188
40,000
+0.01(+88.00%)
Feb 25, 2016
0.0115
0.0115
0.0100
0.0100
162,769
-0.00(-16.67%)
Feb 24, 2016
0.0131
0.0131
0.0120
0.0120
30,000
-0.00(-9.09%)
Feb 18, 2016
0.0132
0.0132
0.0132
0
+0.00(+1.54%)
Feb 17, 2016
0.0130
0.0150
0.0130
0.0130
130,000
+0.00(+0.00%)
Feb 10, 2016
0.0130
0.0130
0.0130
0
+0.00(+0.00%)
Feb 09, 2016
0.0126
0.0150
0.0110
0.0130
35,200
+0.00(+18.18%)
Feb 08, 2016
0.0111
0.0150
0.0110
0.0110
64,100
-0.00(-0.90%)
Feb 05, 2016
0.0160
0.0160
0.0111
0.0111
66,470
-0.01(-36.57%)
Feb 04, 2016
0.0195
0.0200
0.0175
0.0175
3,200
+0.00(+2.94%)
Feb 03, 2016
0.0170
0.0170
0.0170
0.0170
101,827
+0.00(+21.43%)
Feb 02, 2016
0.0140
0.0140
0.0140
0.0140
1,000
+0.00(+0.00%)
Jan 29, 2016
0.0140
0.0140
0.0140
0
+0.00(+0.00%)
Jan 28, 2016
0.0150
0.0180
0.0110
0.0140
164,704
-0.00(-6.67%)
Jan 25, 2016
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Jan 22, 2016
0.0150
0.0150
0.0150
0.0150
100
+0.00(+25.00%)
Jan 21, 2016
0.0149
0.0149
0.0120
0.0120
70,000
-0.00(-19.46%)
Jan 19, 2016
0.0149
0.0149
0.0149
0
+0.00(+46.08%)
Jan 15, 2016
0.0102
0.0102
0.0102
0
-0.01(-39.64%)
Jan 08, 2016
0.0169
0.0169
0.0169
0
+0.01(+65.69%)
Jan 07, 2016
0.0102
0.0156
0.0102
0.0102
30,591
-0.01(-38.55%)
Jan 06, 2016
0.0081
0.0166
0.0081
0.0166
2,600
+0.00(+6.41%)
Jan 05, 2016
0.0156
0.0156
0.0156
0.0156
122,500
+0.00(+0.00%)
Jan 04, 2016
0.0095
0.0156
0.0095
0.0156
310,100
+0.01(+64.21%)
Dec 31, 2015
0.0095
0.0095
0.0095
0
+0.00(+1.06%)
Dec 30, 2015
0.0090
0.0094
0.0060
0.0094
469,897
+0.00(+56.67%)
Dec 29, 2015
0.0070
0.0070
0.0060
0.0060
89,166
-0.00(-40.00%)
Dec 28, 2015
0.0100
0.0100
0.0100
0.0100
200
+0.00(+42.86%)
Dec 24, 2015
0.0070
0.0070
0.0070
0
-0.00(-28.57%)
Dec 23, 2015
0.0100
0.0100
0.0098
0.0098
10,000
-0.00(-33.33%)
Dec 22, 2015
0.0100
0.0147
0.0100
0.0147
18,000
-0.00(-0.68%)
Dec 18, 2015
0.0148
0.0148
0.0148
0
+0.00(+0.00%)
Dec 16, 2015
0.0148
0.0148
0.0148
0
+0.00(+0.00%)
Dec 15, 2015
0.0148
0.0148
0.0148
0.0148
100
+0.00(+48.00%)
Dec 11, 2015
0.0100
0.0100
0.0100
0
-0.00(-25.93%)
Dec 10, 2015
0.0120
0.0135
0.0120
0.0135
670,000
+0.00(+4.25%)
Dec 09, 2015
0.0158
0.0158
0.0129
0.0129
20,000
-0.01(-31.12%)
Dec 07, 2015
0.0188
0.0188
0.0188
0
+0.00(+25.33%)
Dec 04, 2015
0.0149
0.0190
0.0144
0.0150
552,938
-0.00(-21.05%)
Dec 02, 2015
0.0190
0.0190
0.0190
0
-0.00(-5.00%)
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
.