Alternet Systems Inc (OP: ALYI )

0.0339 USD -0.0019 (-5.31%)
Official Closing Price Updated: 3:59 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 0.0359 0.0359 0.0300 0.0339 24,001,320 -0.00(-5.31%)
Jun 14, 2021 0.0372 0.0375 0.0355 0.0358 12,069,362 -0.00(-4.02%)
Jun 11, 2021 0.0379 0.0385 0.0370 0.0373 6,639,031 -0.00(-2.61%)
Jun 10, 2021 0.0371 0.0390 0.0370 0.0383 10,434,876 +0.00(+0.79%)
Jun 09, 2021 0.0374 0.0390 0.0370 0.0380 7,575,497 -0.00(-0.78%)
Jun 08, 2021 0.0376 0.0399 0.0370 0.0383 8,015,929 +0.00(+1.32%)
Jun 07, 2021 0.0384 0.0388 0.0366 0.0378 13,022,268 -0.00(-1.56%)
Jun 04, 2021 0.0370 0.0412 0.0370 0.0384 10,565,038 -0.00(-1.79%)
Jun 03, 2021 0.0392 0.0404 0.0365 0.0391 14,688,322 -0.00(-0.76%)
Jun 02, 2021 0.0405 0.0409 0.0388 0.0394 9,606,661 -0.00(-1.50%)
Jun 01, 2021 0.0416 0.0416 0.0400 0.0400 9,238,946 -0.00(-3.85%)
May 28, 2021 0.0414 0.0434 0.0402 0.0416 8,354,509 +0.00(+0.48%)
May 27, 2021 0.0400 0.0438 0.0399 0.0414 7,723,827 +0.00(+3.50%)
May 26, 2021 0.0394 0.0407 0.0380 0.0400 8,964,189 +0.00(+1.52%)
May 25, 2021 0.0421 0.0423 0.0380 0.0394 11,905,189 -0.00(-6.64%)
May 24, 2021 0.0418 0.0445 0.0402 0.0422 10,311,384 +0.00(+1.69%)
May 21, 2021 0.0420 0.0420 0.0399 0.0415 8,935,504 +0.00(+3.75%)
May 20, 2021 0.0400 0.0408 0.0380 0.0400 11,800,652 +0.00(+5.26%)
May 19, 2021 0.0400 0.0400 0.0360 0.0380 13,697,722 -0.00(-3.55%)
May 18, 2021 0.0400 0.0408 0.0380 0.0394 11,459,594 -0.00(-3.43%)
May 17, 2021 0.0410 0.0432 0.0370 0.0408 14,607,194 -0.00(-0.49%)
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%)
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.