Financial News
Alternet Systems Inc (OP: ALYI )
0.0008
+0.0001
(+14.29%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.50%) | |
Dec 30, 2014 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 3,300 | +0.00(+19.40%) |
Dec 29, 2014 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | -0.00(-16.67%) |
Dec 23, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Dec 22, 2014 | 0.0351 | 0.0353 | 0.0350 | 0.0350 | 62,500 | -0.00(-0.28%) |
Dec 16, 2014 | 0.0351 | 0.0351 | 0.0351 | 0 | +0.00(+0.29%) | |
Dec 03, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-14.84%) | |
Dec 01, 2014 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.00(+2.75%) | |
Nov 25, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-11.31%) | |
Nov 24, 2014 | 0.0500 | 0.0500 | 0.0451 | 0.0451 | 175,000 | +0.00(+0.22%) |
Nov 21, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 102,000 | +0.00(+9.76%) |
Nov 17, 2014 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-18.00%) | |
Nov 14, 2014 | 0.0449 | 0.0500 | 0.0449 | 0.0500 | 111,850 | +0.01(+11.11%) |
Nov 13, 2014 | 0.0470 | 0.0470 | 0.0380 | 0.0450 | 128,000 | -0.01(-25.00%) |
Nov 12, 2014 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 54,500 | +0.01(+15.38%) |
Nov 07, 2014 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+1.96%) | |
Nov 06, 2014 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 44,436 | +0.01(+24.09%) |
Nov 05, 2014 | 0.0500 | 0.0500 | 0.0411 | 0.0411 | 142,200 | -0.01(-22.31%) |
Nov 04, 2014 | 0.0560 | 0.0560 | 0.0501 | 0.0529 | 178,900 | -0.00(-5.54%) |
Nov 03, 2014 | 0.0550 | 0.0600 | 0.0550 | 0.0560 | 45,000 | +0.00(+1.82%) |
Oct 31, 2014 | 0.0409 | 0.0550 | 0.0409 | 0.0550 | 10,000 | +0.01(+34.47%) |
Oct 30, 2014 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 100 | +0.00(+0.00%) |
Oct 29, 2014 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 100 | -0.02(-31.83%) |
Oct 28, 2014 | 0.0400 | 0.0600 | 0.0351 | 0.0600 | 106,165 | +0.02(+50.00%) |
Oct 27, 2014 | 0.0520 | 0.0540 | 0.0540 | 0.0400 | 85,570 | -0.01(-25.93%) |
Oct 24, 2014 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 600 | -0.00(-3.57%) |
Oct 23, 2014 | 0.0542 | 0.0560 | 0.0540 | 0.0560 | 57,665 | +0.00(+3.32%) |
Oct 22, 2014 | 0.0520 | 0.0542 | 0.0520 | 0.0542 | 10,900 | +0.00(+8.40%) |
Oct 21, 2014 | 0.0543 | 0.0543 | 0.0351 | 0.0500 | 6,285 | -0.00(-6.54%) |
Oct 20, 2014 | 0.0500 | 0.0543 | 0.0478 | 0.0535 | 59,708 | -0.00(-1.47%) |
Oct 17, 2014 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 300 | +0.01(+18.04%) |
Oct 14, 2014 | 0.0422 | 0.0460 | 0.0422 | 0.0460 | 31,000 | +0.01(+18.86%) |
Oct 13, 2014 | 0.0510 | 0.0387 | 0.0387 | 69,145 | -0.01(-13.81%) | |
Oct 10, 2014 | 0.0450 | 0.0450 | 0.0301 | 0.0449 | 260,455 | -0.01(-13.65%) |
Oct 09, 2014 | 0.0549 | 0.0550 | 0.0520 | 150,500 | -0.00(-5.45%) | |
Oct 08, 2014 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 82,600 | -0.00(-8.33%) |
Oct 07, 2014 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 21,660 | +0.00(+0.00%) |
Oct 06, 2014 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 11,500 | +0.00(+1.69%) |
Oct 03, 2014 | 0.0500 | 0.0590 | 0.0497 | 0.0590 | 374,300 | +0.01(+23.69%) |
Oct 02, 2014 | 0.0420 | 0.0479 | 0.0420 | 0.0477 | 215,374 | +0.01(+16.06%) |
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.