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 29, 2011
0.1400
0.1400
0.1400
0
+0.01(+9.38%)
Jul 28, 2011
0.1150
0.1280
0.1100
0.1280
33,499
-0.01(-8.57%)
Jul 27, 2011
0.1200
0.1400
0.1200
0.1400
97,000
+0.02(+16.67%)
Jul 26, 2011
0.1200
0.1200
0.1150
0.1200
28,500
-0.01(-7.69%)
Jul 25, 2011
0.1300
0.1300
0.1300
0.1300
500
+0.01(+8.33%)
Jul 22, 2011
0.1200
0.1210
0.1200
0.1200
174,700
-0.01(-4.00%)
Jul 21, 2011
0.1150
0.1250
0.1150
0.1250
99,500
+0.00(+2.46%)
Jul 20, 2011
0.1020
0.1250
0.1000
0.1220
76,500
-0.01(-9.63%)
Jul 19, 2011
0.1080
0.1350
0.0900
0.1350
160,500
+0.04(+35.00%)
Jul 18, 2011
0.1080
0.1080
0.0900
0.1000
11,200
+0.00(+0.00%)
Jul 15, 2011
0.1000
0.1050
0.1000
0.1000
66,000
-0.00(-4.76%)
Jul 14, 2011
0.1000
0.1050
0.1000
0.1050
10,800
-0.00(-2.78%)
Jul 13, 2011
0.1000
0.1150
0.1000
0.1080
74,400
+0.02(+20.00%)
Jul 12, 2011
0.1000
0.1000
0.0750
0.0900
175,800
-0.03(-23.73%)
Jul 11, 2011
0.1000
0.1180
0.1000
0.1180
10,200
+0.01(+7.27%)
Jul 08, 2011
0.1100
0.1390
0.1000
0.1100
75,300
+0.01(+10.00%)
Jul 07, 2011
0.1000
0.1100
0.1000
0.1000
15,500
+0.00(+0.00%)
Jul 06, 2011
0.0900
0.1000
0.0900
0.1000
18,100
+0.01(+5.26%)
Jul 05, 2011
0.1000
0.1000
0.0950
0.0950
48,800
-0.01(-5.00%)
Jul 01, 2011
0.0850
0.1000
0.0850
0.1000
24,600
+0.00(+0.00%)
Jun 30, 2011
0.0850
0.1000
0.0850
0.1000
31,800
+0.00(+0.00%)
Jun 27, 2011
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jun 24, 2011
0.1000
0.1100
0.0900
0.1000
40,100
-0.01(-6.54%)
Jun 23, 2011
0.0950
0.1070
0.0950
0.1070
29,300
+0.00(+0.94%)
Jun 22, 2011
0.0910
0.1070
0.0900
0.1060
56,900
-0.00(-3.64%)
Jun 21, 2011
0.0910
0.1100
0.0910
0.1100
5,300
+0.00(+0.00%)
Jun 20, 2011
0.1000
0.1100
0.0800
0.1100
147,600
+0.01(+10.00%)
Jun 17, 2011
0.0850
0.1200
0.0850
0.1000
21,000
+0.00(+0.00%)
Jun 16, 2011
0.1000
0.1000
0.1000
0.1000
40,500
-0.02(-15.25%)
Jun 15, 2011
0.0950
0.1180
0.0900
0.1180
22,500
+0.01(+9.26%)
Jun 14, 2011
0.0940
0.1180
0.0750
0.1080
196,639
+0.01(+16.13%)
Jun 13, 2011
0.0930
0.0930
0.0930
0.0930
5,000
-0.02(-19.13%)
Jun 10, 2011
0.1140
0.1150
0.1000
0.1150
54,500
+0.00(+0.88%)
Jun 09, 2011
0.1140
0.1140
0.1100
0.1140
15,000
+0.00(+0.00%)
Jun 08, 2011
0.1050
0.1200
0.1000
0.1140
95,300
-0.00(-0.87%)
Jun 07, 2011
0.0900
0.1150
0.0900
0.1150
1,500
+0.00(+0.00%)
Jun 06, 2011
0.1000
0.1150
0.0950
0.1150
35,500
+0.01(+15.00%)
Jun 03, 2011
0.1000
0.1000
0.1000
0.1000
34,000
+0.00(+0.00%)
May 24, 2011
0.1000
0.1000
0.1000
0.1000
41,400
-0.02(-16.67%)
May 23, 2011
0.1000
0.1200
0.1000
0.1200
14,800
+0.02(+20.00%)
May 19, 2011
0.1000
0.1000
0.1000
0.1000
0
-0.02(-16.67%)
May 18, 2011
0.0960
0.1200
0.0800
0.1200
62,605
+0.02(+20.00%)
May 17, 2011
0.1000
0.1200
0.1000
0.1000
19,200
+0.00(+0.00%)
May 16, 2011
0.1000
0.1200
0.1000
0.1000
80,500
+0.00(+0.00%)
May 13, 2011
0.1000
0.1200
0.1000
0.1000
93,000
-0.02(-16.67%)
May 12, 2011
0.0960
0.1200
0.0960
0.1200
73,499
+0.02(+20.00%)
May 11, 2011
0.1000
0.1000
0.0980
0.1000
17,500
-0.02(-16.67%)
May 10, 2011
0.0960
0.1200
0.0960
0.1200
161,682
+0.02(+20.00%)
May 09, 2011
0.1100
0.1100
0.1000
0.1000
8,000
-0.01(-9.09%)
May 06, 2011
0.0900
0.1100
0.0900
0.1100
388,136
+0.01(+10.00%)
May 05, 2011
0.1000
0.1000
0.0950
0.1000
75,500
-0.02(-16.67%)
May 04, 2011
0.0960
0.1200
0.0960
0.1200
500
+0.00(+0.00%)
May 03, 2011
0.1100
0.1200
0.1000
0.1200
57,100
+0.01(+9.09%)
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
.