U.S. Markets open in 1 hr 19 mins

Alternet Systems, Inc. (ALYI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0573-0.0127 (-18.14%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 20210.07700.08000.07300.07420.074211,555,635
Apr 09, 20210.07500.07790.07500.07660.076611,615,411
Apr 08, 20210.07000.08100.07000.07400.074019,734,927
Apr 07, 20210.08100.08100.07000.07100.071013,506,094
Apr 06, 20210.08420.08520.07600.07850.078518,156,213
Apr 05, 20210.07790.08300.07500.08000.080017,821,498
Apr 01, 20210.08200.08600.07710.07770.077718,051,151
Mar 31, 20210.08160.08300.07500.08200.082019,339,554
Mar 30, 20210.07600.08000.07450.07700.077023,599,285
Mar 29, 20210.07300.08200.06700.07420.074223,520,115
Mar 26, 20210.06500.07600.06500.07140.071425,424,178
Mar 25, 20210.06500.07690.06220.06650.066533,198,229
Mar 24, 20210.07990.08250.06500.06950.069560,360,320
Mar 23, 20210.08100.08500.06370.07800.078080,594,406
Mar 22, 20210.10830.11000.08000.08040.080469,016,019
Mar 19, 20210.09850.10250.08250.09990.099974,916,901
Mar 18, 20210.08290.08930.08000.08600.086029,690,345
Mar 17, 20210.08400.08560.07750.08300.083021,533,036
Mar 16, 20210.08280.09250.07800.08540.085448,436,382
Mar 15, 20210.07050.08500.07020.08050.080545,757,159
Mar 12, 20210.07100.07650.06230.07020.070230,190,114
Mar 11, 20210.07220.07510.06510.07100.071022,918,080
Mar 10, 20210.07660.08500.06000.07200.0720110,033,040
Mar 09, 20210.06590.07750.06520.07570.075761,650,045
Mar 08, 20210.05290.06610.04750.06450.064595,792,745
Mar 05, 20210.05050.05740.03510.04790.0479177,593,609
Mar 04, 20210.06700.07000.05000.05050.0505133,915,153
Mar 03, 20210.09000.09010.07100.07250.072538,903,385
Mar 02, 20210.07690.08500.07250.07970.079736,463,019
Mar 01, 20210.07600.08200.07500.07700.077039,123,299
Feb 26, 20210.08490.08490.06900.07400.074077,595,647
Feb 25, 20210.09200.10500.08000.08480.084850,766,783
Feb 24, 20210.09000.09800.08590.08950.089535,819,449
Feb 23, 20210.09730.09800.06200.08580.085893,159,868
Feb 22, 20210.12230.12240.09980.10660.106677,066,335
Feb 19, 20210.08600.12300.08300.12170.1217105,344,058
Feb 18, 20210.10570.10570.08000.08800.0880108,235,655
Feb 17, 20210.12020.12300.09500.10700.1070101,991,024
Feb 16, 20210.13010.13990.11100.11920.119290,421,280
Feb 12, 20210.14010.14500.09800.12690.1269153,758,141
Feb 11, 20210.16500.17500.12300.13790.1379107,543,316
Feb 10, 20210.17900.20000.13000.15750.1575150,685,951
Feb 09, 20210.12010.20000.12010.16200.1620197,888,512
Feb 08, 20210.10010.12500.08000.11820.1182218,556,566
Feb 05, 20210.08900.11000.08890.09910.0991204,485,474
Feb 04, 20210.06900.08710.06700.08590.0859203,477,779
Feb 03, 20210.05400.07300.04900.06650.0665207,832,077
Feb 02, 20210.05790.05900.04800.05290.052990,948,901
Feb 01, 20210.04950.05800.04440.05700.0570139,855,538
Jan 29, 20210.04500.05250.04010.04400.044099,474,983
Jan 28, 20210.04800.05150.03510.04000.0400107,914,831
Jan 27, 20210.05800.05970.03690.04440.0444173,399,277
Jan 26, 20210.04750.07200.04700.05730.0573323,839,893
Jan 25, 20210.03490.04750.03100.04610.0461275,072,462
Jan 22, 20210.03160.03490.02750.03030.0303162,771,402
Jan 21, 20210.02990.02990.02340.02970.0297129,309,528
Jan 20, 20210.02400.02480.02200.02330.0233101,204,673
Jan 19, 20210.02500.02680.02150.02210.0221116,427,907
Jan 15, 20210.03100.03200.02030.02550.0255244,001,953
Jan 14, 20210.03300.03700.02000.03090.0309180,765,772
Jan 13, 20210.02980.03300.02700.03280.0328162,808,370
Jan 12, 20210.03800.03840.02270.02580.0258432,539,972
Jan 11, 20210.02230.03750.02200.03690.0369234,135,173
Jan 08, 20210.01930.02490.01870.02280.0228185,576,267
Jan 07, 20210.01820.02070.01520.01820.0182123,293,270
Jan 06, 20210.01230.02170.01200.01720.0172402,760,320
Jan 05, 20210.01140.02000.01090.01240.012454,258,080
Jan 04, 20210.01190.01200.01000.01100.011047,274,212
Dec 31, 20200.01200.01220.01040.01070.010783,490,565
Dec 30, 20200.01150.01150.01040.01060.010627,011,676
Dec 29, 20200.01000.01100.01000.01050.010561,160,306
Dec 28, 20200.01020.01050.00990.01000.010042,667,768
Dec 24, 20200.00980.01030.00970.00980.009819,499,252
Dec 23, 20200.01030.01030.00970.00990.009920,575,672
Dec 22, 20200.00970.01000.00930.01000.010030,862,334
Dec 21, 20200.01000.01030.00950.00960.009625,185,216
Dec 18, 20200.00980.01010.00970.01000.010032,002,950
Dec 17, 20200.00970.01000.00960.00970.009713,668,805
Dec 16, 20200.01000.01000.00960.00990.009919,441,593
Dec 15, 20200.00990.01010.00980.00980.009816,019,019
Dec 14, 20200.01030.01040.00980.01000.010032,249,675
Dec 11, 20200.01070.01070.00980.01010.010139,684,582
Dec 10, 20200.01000.01040.00970.00990.009922,799,164
Dec 09, 20200.01060.01060.00970.00990.009932,954,244
Dec 08, 20200.01030.01080.00980.01000.010084,754,458
Dec 07, 20200.01070.01090.01010.01030.010319,763,331
Dec 04, 20200.01100.01100.01000.01060.010626,157,430
Dec 03, 20200.01190.01190.00990.01060.010663,374,900
Dec 02, 20200.01150.01150.01030.01080.010820,694,007
Dec 01, 20200.01080.01200.01010.01060.010644,706,039
Nov 30, 20200.01180.01300.01040.01090.010956,213,949
Nov 27, 20200.01150.01190.01120.01180.011814,283,804
Nov 25, 20200.01110.01200.01030.01120.011265,452,265
Nov 24, 20200.01490.01490.01140.01190.011978,458,910
Nov 23, 20200.01050.01470.01010.01360.0136149,652,302
Nov 20, 20200.01100.01100.01050.01050.010522,723,729
Nov 19, 20200.01020.01090.00990.01060.010629,535,696
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...