Financial News
Alternet Systems Inc (OP: ALYI )
0.0008
+0.0001
(+14.29%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2015 | 0.0228 | 0.0228 | 0.0228 | 0 | +0.00(+14.00%) | |
| Jun 23, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-13.04%) | |
| Jun 18, 2015 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+15.00%) | |
| Jun 12, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 11, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 | -0.00(-16.67%) |
| Jun 10, 2015 | 0.0125 | 0.0240 | 0.0125 | 0.0240 | 131,900 | +0.00(+20.00%) |
| Jun 08, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-16.67%) | |
| Jun 04, 2015 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.01(+29.73%) | |
| Jun 03, 2015 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 200 | -0.01(-22.92%) |
| May 29, 2015 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+0.00%) | |
| May 28, 2015 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,200 | +0.00(+0.00%) |
| May 27, 2015 | 0.0175 | 0.0240 | 0.0175 | 0.0240 | 15,490 | +0.00(+0.00%) |
| May 26, 2015 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,000 | +0.00(+0.42%) |
| May 22, 2015 | 0.0239 | 0.0239 | 0.0239 | 0 | +0.00(+0.00%) | |
| May 19, 2015 | 0.0239 | 0.0239 | 0.0239 | 0 | -0.00(-3.63%) | |
| May 11, 2015 | 0.0248 | 0.0248 | 0.0248 | 0 | +0.00(+23.38%) | |
| May 08, 2015 | 0.0202 | 0.0202 | 0.0201 | 0.0201 | 121,800 | -0.01(-22.69%) |
| May 05, 2015 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+0.00%) | |
| May 04, 2015 | 0.0249 | 0.0260 | 0.0249 | 0.0260 | 200 | +0.00(+4.00%) |
| May 01, 2015 | 0.0249 | 0.0250 | 0.0249 | 0.0250 | 40,000 | +0.00(+0.40%) |
| Apr 30, 2015 | 0.0226 | 0.0249 | 0.0226 | 0.0249 | 5,700 | +0.00(+0.00%) |
| Apr 29, 2015 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 5,000 | +0.00(+15.81%) |
| Apr 28, 2015 | 0.0220 | 0.0230 | 0.0215 | 0.0215 | 41,000 | -0.00(-17.31%) |
| Apr 27, 2015 | 0.0222 | 0.0260 | 0.0211 | 0.0260 | 21,099 | +0.00(+0.39%) |
| Apr 24, 2015 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 100 | +0.00(+0.00%) |
| Apr 21, 2015 | 0.0259 | 0.0259 | 0.0259 | 0 | +0.00(+3.60%) | |
| Apr 20, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | +0.00(+4.60%) |
| Apr 17, 2015 | 0.0222 | 0.0239 | 0.0222 | 0.0239 | 79,950 | +0.00(+8.14%) |
| Apr 16, 2015 | 0.0225 | 0.0250 | 0.0218 | 0.0221 | 366,200 | -0.00(-11.60%) |
| Apr 15, 2015 | 0.0230 | 0.0250 | 0.0217 | 0.0250 | 50,800 | +0.00(+21.95%) |
| Apr 14, 2015 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 34,200 | +0.00(+0.00%) |
| Apr 09, 2015 | 0.0205 | 0.0205 | 0.0205 | 0 | -0.00(-10.87%) | |
| Apr 07, 2015 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+15.00%) | |
| Apr 06, 2015 | 0.0211 | 0.0211 | 0.0121 | 0.0200 | 113,601 | -0.01(-33.11%) |
| Apr 02, 2015 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.01(+35.29%) |
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.
