Financial News

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.

Financial News

Alternet Systems Inc (OP: ALYI )

Historical Prices

Popular Pages