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 (%)
Sep 30, 2021
0.0135
0.0142
0.0129
0.0131
39,323,296
+0.00(+0.00%)
Sep 29, 2021
0.0139
0.0139
0.0130
0.0131
37,832,020
+0.00(+0.00%)
Sep 28, 2021
0.0144
0.0144
0.0126
0.0131
33,670,064
-0.00(-9.66%)
Sep 27, 2021
0.0145
0.0164
0.0139
0.0145
52,692,200
+0.00(+2.11%)
Sep 24, 2021
0.0150
0.0156
0.0140
0.0142
33,817,336
-0.00(-5.33%)
Sep 23, 2021
0.0152
0.0160
0.0150
0.0150
48,843,976
+0.00(+0.00%)
Sep 22, 2021
0.0175
0.0175
0.0150
0.0150
50,112,564
-0.00(-11.24%)
Sep 21, 2021
0.0178
0.0179
0.0169
0.0169
18,230,176
-0.00(-1.17%)
Sep 20, 2021
0.0178
0.0180
0.0169
0.0171
19,358,528
-0.00(-3.39%)
Sep 17, 2021
0.0190
0.0190
0.0176
0.0177
23,467,628
-0.00(-1.67%)
Sep 16, 2021
0.0184
0.0200
0.0180
0.0180
19,107,822
-0.00(-2.70%)
Sep 15, 2021
0.0184
0.0195
0.0180
0.0185
10,508,001
+0.00(+2.21%)
Sep 14, 2021
0.0187
0.0190
0.0180
0.0181
10,646,465
-0.00(-3.21%)
Sep 13, 2021
0.0198
0.0200
0.0186
0.0187
8,566,648
-0.00(-1.58%)
Sep 10, 2021
0.0189
0.0194
0.0185
0.0190
18,928,424
-0.00(-1.04%)
Sep 09, 2021
0.0211
0.0211
0.0181
0.0192
28,105,856
-0.00(-4.48%)
Sep 08, 2021
0.0214
0.0215
0.0194
0.0201
25,989,428
-0.00(-4.29%)
Sep 07, 2021
0.0223
0.0225
0.0208
0.0210
15,692,137
-0.00(-2.78%)
Sep 03, 2021
0.0213
0.0220
0.0210
0.0216
11,340,966
+0.00(+1.41%)
Sep 02, 2021
0.0222
0.0250
0.0210
0.0213
14,442,913
-0.00(-4.48%)
Sep 01, 2021
0.0220
0.0262
0.0219
0.0223
20,064,840
+0.00(+0.90%)
Aug 31, 2021
0.0230
0.0232
0.0211
0.0221
14,873,849
-0.00(-3.91%)
Aug 30, 2021
0.0232
0.0245
0.0220
0.0230
18,829,276
-0.00(-0.86%)
Aug 27, 2021
0.0225
0.0268
0.0221
0.0232
26,758,266
-0.00(-0.43%)
Aug 26, 2021
0.0227
0.0275
0.0224
0.0233
19,359,650
+0.00(+3.10%)
Aug 25, 2021
0.0239
0.0245
0.0219
0.0226
26,183,836
-0.00(-7.76%)
Aug 24, 2021
0.0214
0.0263
0.0211
0.0245
37,649,756
+0.00(+16.11%)
Aug 23, 2021
0.0214
0.0227
0.0206
0.0211
12,105,591
+0.00(+2.93%)
Aug 20, 2021
0.0223
0.0223
0.0195
0.0205
15,333,786
+0.00(+0.49%)
Aug 19, 2021
0.0230
0.0241
0.0200
0.0204
22,971,284
-0.00(-13.56%)
Aug 18, 2021
0.0199
0.0250
0.0193
0.0236
44,675,172
+0.00(+24.21%)
Aug 17, 2021
0.0200
0.0213
0.0180
0.0190
58,302,176
-0.00(-10.80%)
Aug 16, 2021
0.0275
0.0279
0.0210
0.0213
65,119,944
-0.01(-23.10%)
Aug 13, 2021
0.0288
0.0290
0.0270
0.0277
13,645,081
-0.00(-3.15%)
Aug 12, 2021
0.0300
0.0300
0.0281
0.0286
7,747,238
-0.00(-2.39%)
Aug 11, 2021
0.0300
0.0304
0.0280
0.0293
10,354,638
-0.00(-2.98%)
Aug 10, 2021
0.0300
0.0305
0.0281
0.0302
10,120,787
+0.00(+1.68%)
Aug 09, 2021
0.0295
0.0300
0.0280
0.0297
10,353,595
+0.00(+0.68%)
Aug 06, 2021
0.0309
0.0318
0.0280
0.0295
8,563,697
-0.00(-1.67%)
Aug 05, 2021
0.0280
0.0310
0.0260
0.0300
14,108,875
+0.00(+9.09%)
Aug 04, 2021
0.0320
0.0320
0.0255
0.0275
22,136,804
-0.00(-10.13%)
Aug 03, 2021
0.0310
0.0320
0.0305
0.0306
7,517,880
-0.00(-1.29%)
Aug 02, 2021
0.0309
0.0345
0.0300
0.0310
17,140,340
+0.00(+0.32%)
Jul 30, 2021
0.0330
0.0340
0.0301
0.0309
26,710,568
-0.00(-8.85%)
Jul 29, 2021
0.0395
0.0400
0.0308
0.0339
55,603,448
-0.00(-12.85%)
Jul 28, 2021
0.0353
0.0391
0.0348
0.0389
21,280,588
+0.00(+10.20%)
Jul 27, 2021
0.0357
0.0375
0.0350
0.0353
8,680,283
-0.00(-1.40%)
Jul 26, 2021
0.0381
0.0381
0.0350
0.0358
9,592,109
-0.00(-6.04%)
Jul 23, 2021
0.0399
0.0399
0.0356
0.0381
8,066,469
+0.00(+1.87%)
Jul 22, 2021
0.0426
0.0426
0.0371
0.0374
7,721,136
-0.00(-6.97%)
Jul 21, 2021
0.0370
0.0463
0.0369
0.0402
20,250,048
+0.00(+8.65%)
Jul 20, 2021
0.0337
0.0371
0.0336
0.0370
13,888,662
+0.00(+9.79%)
Jul 19, 2021
0.0380
0.0380
0.0320
0.0337
27,475,394
-0.00(-11.32%)
Jul 16, 2021
0.0390
0.0435
0.0360
0.0380
25,597,982
+0.00(+0.00%)
Jul 15, 2021
0.0402
0.0425
0.0365
0.0380
19,766,656
-0.00(-8.43%)
Jul 14, 2021
0.0430
0.0465
0.0410
0.0415
9,202,229
-0.00(-3.26%)
Jul 13, 2021
0.0448
0.0458
0.0401
0.0429
6,672,543
-0.00(-4.24%)
Jul 12, 2021
0.0495
0.0500
0.0401
0.0448
9,233,757
-0.00(-4.27%)
Jul 09, 2021
0.0450
0.0475
0.0436
0.0468
7,880,362
+0.00(+7.59%)
Jul 08, 2021
0.0456
0.0469
0.0435
0.0435
9,156,183
-0.00(-4.61%)
Jul 07, 2021
0.0480
0.0503
0.0450
0.0456
9,363,455
-0.00(-4.80%)
Jul 06, 2021
0.0494
0.0510
0.0452
0.0479
10,797,478
-0.00(-6.08%)
Jul 02, 2021
0.0532
0.0536
0.0495
0.0510
8,684,831
-0.00(-3.59%)
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
.