Financial News
Alternet Systems Inc (OP: ALYI )
0.0007
-0.0001
(-12.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 77,076 | +0.00(+11.11%) |
| Sep 27, 2016 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 291,600 | -0.00(-14.29%) |
| Sep 20, 2016 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+5.00%) | |
| Sep 19, 2016 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 961,600 | +0.00(+0.00%) |
| Sep 16, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 | +0.00(+0.00%) |
| Sep 15, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 | -0.00(-23.78%) |
| Sep 14, 2016 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 20,000 | +0.00(+19.27%) |
| Sep 13, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 74,000 | -0.00(-19.68%) |
| Sep 12, 2016 | 0.0034 | 0.0034 | 0.0022 | 0.0027 | 165,900 | +0.00(+24.50%) |
| Sep 09, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 75,500 | -0.00(-38.65%) |
| Sep 08, 2016 | 0.0031 | 0.0036 | 0.0031 | 0.0036 | 7,750 | +0.00(+19.53%) |
| Sep 07, 2016 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 62,500 | +0.00(+0.00%) |
| Sep 06, 2016 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 | +0.00(+0.00%) |
| Sep 02, 2016 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-14.29%) | |
| Sep 01, 2016 | 0.0032 | 0.0035 | 0.0030 | 0.0035 | 119,031 | +0.00(+16.67%) |
| Aug 31, 2016 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 85,000 | +0.00(+36.36%) |
| Aug 30, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 7,800 | -0.00(-54.17%) |
| Aug 29, 2016 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 15,000 | +0.00(+5.73%) |
| Aug 23, 2016 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-5.42%) | |
| Aug 22, 2016 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 7,390 | +0.00(+0.00%) |
| Aug 17, 2016 | 0.0048 | 0.0048 | 0.0048 | 0 | +0.00(+23.08%) | |
| Aug 16, 2016 | 0.0021 | 0.0042 | 0.0021 | 0.0039 | 234,200 | -0.00(-9.99%) |
| Aug 15, 2016 | 0.0026 | 0.0043 | 0.0026 | 0.0043 | 130,657 | +0.00(+44.43%) |
| Aug 12, 2016 | 0.0030 | 0.0030 | 0.0026 | 0.0030 | 222,553 | +0.00(+0.00%) |
| Aug 11, 2016 | 0.0026 | 0.0057 | 0.0026 | 0.0030 | 120,000 | -0.00(-50.00%) |
| Aug 10, 2016 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 18,500 | +0.00(+20.00%) |
| Aug 09, 2016 | 0.0025 | 0.0050 | 0.0025 | 0.0050 | 308,526 | +0.00(+25.00%) |
| Aug 05, 2016 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
| Aug 04, 2016 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 41,500 | +0.00(+60.00%) |
| Aug 03, 2016 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 50,000 | +0.00(+0.00%) |
| Aug 02, 2016 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 | -0.00(-10.71%) |
| Jul 29, 2016 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-30.00%) | |
| Jul 28, 2016 | 0.0028 | 0.0040 | 0.0028 | 0.0040 | 83,500 | +0.00(+17.65%) |
| Jul 19, 2016 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-20.93%) | |
| Jul 15, 2016 | 0.0043 | 0.0043 | 0.0043 | 0 | +0.00(+0.00%) | |
| Jul 14, 2016 | 0.0035 | 0.0043 | 0.0035 | 0.0043 | 53,000 | +0.00(+7.50%) |
| Jul 13, 2016 | 0.0035 | 0.0040 | 0.0034 | 0.0040 | 85,000 | +0.00(+14.29%) |
| Jul 12, 2016 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 20,000 | -0.00(-30.00%) |
| Jul 08, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | +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.
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.
