Stock Quote

Alternet Systems Inc (OP: ALYI )

0.0410 USD +0.0008 (+1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.0390 0.0420 0.0388 0.0410 10,997,928 +0.00(+1.99%)
May 13, 2021 0.0420 0.0440 0.0390 0.0402 21,722,188 -0.00(-6.51%)
May 12, 2021 0.0400 0.0470 0.0390 0.0430 11,680,250 +0.00(+7.23%)
May 11, 2021 0.0406 0.0460 0.0375 0.0401 18,905,025 -0.00(-4.52%)
May 10, 2021 0.0490 0.0490 0.0420 0.0420 15,320,873 -0.00(-10.64%)
May 07, 2021 0.0483 0.0500 0.0450 0.0470 17,182,567 -0.00(-3.69%)
May 06, 2021 0.0520 0.0550 0.0487 0.0488 12,712,069 -0.00(-4.50%)
May 05, 2021 0.0501 0.0556 0.0480 0.0511 9,790,821 +0.00(+2.20%)
May 04, 2021 0.0565 0.0565 0.0459 0.0500 21,760,712 -0.01(-10.71%)
May 03, 2021 0.0600 0.0630 0.0528 0.0560 16,512,961 -0.00(-7.28%)
Apr 30, 2021 0.0628 0.0646 0.0531 0.0604 10,447,300 -0.00(-1.79%)
Apr 29, 2021 0.0640 0.0670 0.0600 0.0615 13,029,664 -0.00(-2.69%)
Apr 28, 2021 0.0601 0.0679 0.0600 0.0632 12,858,676 -0.00(-0.32%)
Apr 27, 2021 0.0699 0.0700 0.0608 0.0634 18,938,897 -0.00(-3.94%)
Apr 26, 2021 0.0593 0.0696 0.0550 0.0660 30,485,547 +0.01(+24.53%)
Apr 23, 2021 0.0500 0.0550 0.0481 0.0530 25,127,200 +0.01(+10.65%)
Apr 22, 2021 0.0509 0.0520 0.0440 0.0479 20,690,625 +0.00(+8.13%)
Apr 21, 2021 0.0413 0.0485 0.0355 0.0443 51,818,959 +0.00(+6.24%)
Apr 20, 2021 0.0506 0.0530 0.0394 0.0417 58,663,306 -0.01(-18.24%)
Apr 19, 2021 0.0596 0.0605 0.0500 0.0510 30,375,966 -0.01(-14.29%)
Apr 16, 2021 0.0515 0.0643 0.0451 0.0595 60,878,800 +0.01(+14.86%)
Apr 15, 2021 0.0571 0.0610 0.0500 0.0518 48,680,537 -0.01(-9.60%)
Apr 14, 2021 0.0650 0.0700 0.0550 0.0573 73,204,244 -0.01(-18.14%)
Apr 13, 2021 0.0720 0.0750 0.0650 0.0700 27,565,725 -0.00(-5.66%)
Apr 12, 2021 0.0770 0.0800 0.0730 0.0742 11,560,634 -0.00(-3.13%)
Apr 09, 2021 0.0750 0.0779 0.0750 0.0766 11,615,400 +0.00(+3.51%)
Apr 08, 2021 0.0700 0.0810 0.0700 0.0740 19,734,927 +0.00(+4.23%)
Apr 07, 2021 0.0810 0.0810 0.0700 0.0710 13,506,094 -0.01(-9.55%)
Apr 06, 2021 0.0842 0.0853 0.0760 0.0785 18,156,214 -0.00(-1.88%)
Apr 05, 2021 0.0779 0.0830 0.0750 0.0800 17,821,498 +0.00(+2.83%)
Apr 01, 2021 0.0820 0.0860 0.0771 0.0778 18,051,100 -0.00(-5.12%)
Mar 31, 2021 0.0816 0.0830 0.0750 0.0820 19,339,555 +0.01(+6.49%)
Mar 30, 2021 0.0760 0.0800 0.0745 0.0770 23,599,284 +0.00(+3.77%)
Mar 29, 2021 0.0730 0.0820 0.0670 0.0742 23,520,114 +0.00(+3.92%)
Mar 26, 2021 0.0650 0.0760 0.0650 0.0714 25,424,098 +0.00(+7.37%)
Mar 25, 2021 0.0650 0.0769 0.0622 0.0665 33,198,231 -0.00(-4.32%)
Mar 24, 2021 0.0800 0.0825 0.0650 0.0695 60,360,325 -0.01(-10.90%)
Mar 23, 2021 0.0810 0.0850 0.0637 0.0780 80,594,406 -0.00(-2.99%)
Mar 22, 2021 0.1083 0.1100 0.0800 0.0804 69,016,019 -0.02(-19.52%)
Mar 19, 2021 0.0985 0.1025 0.0825 0.0999 74,916,900 +0.01(+16.03%)
Mar 18, 2021 0.0829 0.0893 0.0800 0.0861 29,690,344 +0.00(+3.73%)
Mar 17, 2021 0.0840 0.0856 0.0775 0.0830 21,533,037 -0.00(-2.81%)
Mar 16, 2021 0.0828 0.0925 0.0780 0.0854 48,436,381 +0.00(+6.09%)
Mar 15, 2021 0.0705 0.0850 0.0702 0.0805 45,757,159 +0.01(+14.67%)
Mar 12, 2021 0.0710 0.0765 0.0623 0.0702 30,190,100 -0.00(-1.13%)
Mar 11, 2021 0.0722 0.0751 0.0651 0.0710 22,918,081 -0.00(-1.39%)
Mar 10, 2021 0.0766 0.0850 0.0600 0.0720 110,033,037 -0.00(-4.89%)
Mar 09, 2021 0.0659 0.0775 0.0652 0.0757 61,650,044 +0.01(+17.36%)
Mar 08, 2021 0.0530 0.0661 0.0475 0.0645 95,792,744 +0.02(+34.66%)
Mar 05, 2021 0.0505 0.0574 0.0351 0.0479 177,593,600 -0.00(-5.15%)
Mar 04, 2021 0.0670 0.0700 0.0500 0.0505 133,915,150 -0.02(-30.34%)
Mar 03, 2021 0.0900 0.0901 0.0710 0.0725 38,903,384 -0.01(-9.03%)
Mar 02, 2021 0.0769 0.0850 0.0725 0.0797 36,463,019 +0.00(+3.51%)
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.