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
)
0.0007
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 (%)
May 30, 2014
0.0925
0.0925
0.0925
0
+0.00(+0.00%)
May 29, 2014
0.0950
0.0950
0.0925
0.0925
194,100
-0.00(-2.63%)
May 27, 2014
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
May 23, 2014
0.1000
0.1000
0.1000
0
-0.01(-9.09%)
May 22, 2014
0.1200
0.1200
0.1100
0.1100
6,951
-0.01(-8.33%)
May 21, 2014
0.1100
0.1200
0.1100
0.1200
15,500
+0.01(+9.09%)
May 20, 2014
0.1200
0.1200
0.1100
0.1100
3,800
-0.01(-8.33%)
May 19, 2014
0.1279
0.1279
0.1199
0.1200
64,582
+0.01(+8.99%)
May 16, 2014
0.1280
0.1280
0.1101
0.1101
16,125
+0.00(+0.09%)
May 15, 2014
0.1000
0.1325
0.1000
0.1100
282,500
+0.00(+0.09%)
May 14, 2014
0.1099
0.1099
0.1099
0.1099
10,000
+0.00(+0.00%)
May 13, 2014
0.1099
0.1099
0.1099
0.1099
1,000
+0.00(+0.00%)
May 12, 2014
0.1339
0.1339
0.1000
0.1099
51,939
+0.02(+28.39%)
May 09, 2014
0.0856
0.0856
0.0856
0.0856
2,000
-0.04(-34.10%)
May 08, 2014
0.1299
0.1299
0.1299
0.1299
425
-0.01(-3.71%)
May 07, 2014
0.1349
0.1349
0.1349
0.1349
1,008
+0.02(+22.64%)
May 06, 2014
0.1350
0.1350
0.1100
0.1100
20,750
-0.03(-18.52%)
May 05, 2014
0.1350
0.1350
0.1350
0.1350
25,308
+0.00(+0.00%)
May 02, 2014
0.1200
0.1380
0.1200
0.1350
48,600
+0.02(+12.50%)
May 01, 2014
0.0980
0.1200
0.0950
0.1200
127,000
+0.04(+45.45%)
Apr 30, 2014
0.0925
0.0925
0.0825
0.0825
107,811
-0.01(-8.44%)
Apr 29, 2014
0.1060
0.1100
0.0901
0.0901
153,000
-0.01(-14.19%)
Apr 25, 2014
0.1050
0.1050
0.1050
0.1050
0
+0.01(+16.67%)
Apr 24, 2014
0.1125
0.1125
0.0751
0.0900
71,400
-0.02(-20.35%)
Apr 23, 2014
0.1130
0.1130
0.1130
0.1130
40,000
+0.00(+0.00%)
Apr 22, 2014
0.1200
0.1200
0.1130
0.1130
196,000
+0.00(+0.00%)
Apr 21, 2014
0.1200
0.1200
0.1130
0.1130
155,100
-0.01(-9.60%)
Apr 16, 2014
0.1250
0.1250
0.1250
0
+0.01(+10.62%)
Apr 15, 2014
0.1200
0.1200
0.1130
0.1130
40,000
-0.01(-5.83%)
Apr 14, 2014
0.1200
0.1200
0.1200
0.1200
30,000
+0.00(+0.00%)
Apr 11, 2014
0.1170
0.1210
0.1170
0.1200
0
+0.00(+2.56%)
Apr 10, 2014
0.1199
0.1199
0.1170
0.1170
43,000
-0.00(-0.09%)
Apr 09, 2014
0.1400
0.1400
0.1171
0.1171
16,250
-0.01(-9.92%)
Apr 08, 2014
0.1200
0.1300
0.1200
0.1300
42,600
+0.01(+10.17%)
Apr 07, 2014
0.1126
0.1180
0.1126
0.1180
2,000
+0.01(+7.18%)
Apr 03, 2014
0.1101
0.1101
0.1101
0
-0.04(-26.60%)
Apr 02, 2014
0.1420
0.1500
0.1420
0.1500
138,900
+0.01(+11.11%)
Apr 01, 2014
0.1100
0.1390
0.1100
0.1350
108,825
-0.01(-10.00%)
Mar 31, 2014
0.1279
0.1500
0.1275
0.1500
119,229
+0.03(+27.12%)
Mar 28, 2014
0.1180
0.1180
0.1180
0.1180
0
-0.00(-1.58%)
Mar 27, 2014
0.1199
0.1199
0.1199
0.1199
15,000
+0.00(+0.00%)
Mar 26, 2014
0.1151
0.1199
0.1100
0.1199
12,200
-0.00(-2.52%)
Mar 25, 2014
0.1230
0.1230
0.1230
0.1230
7,400
-0.02(-12.08%)
Mar 24, 2014
0.1199
0.1399
0.1075
0.1399
60,388
+0.02(+14.20%)
Mar 21, 2014
0.1225
0.1225
0.1225
0.1225
0
+0.00(+2.08%)
Mar 20, 2014
0.1050
0.1200
0.1018
0.1200
252,049
+0.01(+14.29%)
Mar 19, 2014
0.1100
0.1200
0.1000
0.1050
81,150
-0.01(-4.55%)
Mar 18, 2014
0.1250
0.1250
0.1100
0.1100
152,000
-0.02(-15.38%)
Mar 17, 2014
0.1105
0.1350
0.1105
0.1300
99,300
+0.00(+0.00%)
Mar 14, 2014
0.1300
0.1300
0.1300
0.1300
0
+0.00(+1.56%)
Mar 13, 2014
0.1400
0.1400
0.1280
0.1280
164,057
-0.01(-8.57%)
Mar 12, 2014
0.1301
0.1400
0.1301
0.1400
161,676
+0.01(+3.70%)
Mar 11, 2014
0.1400
0.1400
0.1350
0.1350
106,592
+0.00(+0.00%)
Mar 10, 2014
0.1488
0.1500
0.1301
0.1350
237,292
-0.01(-6.25%)
Mar 07, 2014
0.1550
0.1550
0.1440
0.1440
0
-0.01(-4.00%)
Mar 06, 2014
0.1600
0.1600
0.1500
0.1500
411,254
-0.01(-6.25%)
Mar 05, 2014
0.1500
0.1605
0.1450
0.1600
369,373
+0.01(+6.67%)
Mar 04, 2014
0.1500
0.1550
0.1450
0.1500
249,675
+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
.