Alternet Systems, Inc. (ALYI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0725-0.0072 (-9.03%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 04, 2021	-	-	-	-	-	-
Mar 03, 2021	0.0900	0.0901	0.0710	0.0725	0.0725	38,296,897
Mar 02, 2021	0.0769	0.0850	0.0725	0.0797	0.0797	36,463,019
Mar 01, 2021	0.0760	0.0820	0.0750	0.0770	0.0770	39,123,299
Feb 26, 2021	0.0849	0.0849	0.0690	0.0740	0.0740	77,595,647
Feb 25, 2021	0.0920	0.1050	0.0800	0.0848	0.0848	50,766,783
Feb 24, 2021	0.0900	0.0980	0.0859	0.0895	0.0895	35,819,449
Feb 23, 2021	0.0973	0.0980	0.0620	0.0858	0.0858	93,159,868
Feb 22, 2021	0.1223	0.1224	0.0998	0.1066	0.1066	77,066,335
Feb 19, 2021	0.0860	0.1230	0.0830	0.1217	0.1217	105,344,058
Feb 18, 2021	0.1057	0.1057	0.0800	0.0880	0.0880	108,235,655
Feb 17, 2021	0.1202	0.1230	0.0950	0.1070	0.1070	101,991,024
Feb 16, 2021	0.1301	0.1399	0.1110	0.1192	0.1192	90,421,280
Feb 12, 2021	0.1401	0.1450	0.0980	0.1269	0.1269	153,758,141
Feb 11, 2021	0.1650	0.1750	0.1230	0.1379	0.1379	107,543,316
Feb 10, 2021	0.1790	0.2000	0.1300	0.1575	0.1575	150,685,951
Feb 09, 2021	0.1201	0.2000	0.1201	0.1620	0.1620	197,888,512
Feb 08, 2021	0.1001	0.1250	0.0800	0.1182	0.1182	218,556,566
Feb 05, 2021	0.0890	0.1100	0.0889	0.0991	0.0991	204,485,474
Feb 04, 2021	0.0690	0.0871	0.0670	0.0859	0.0859	203,477,779
Feb 03, 2021	0.0540	0.0730	0.0490	0.0665	0.0665	207,832,077
Feb 02, 2021	0.0579	0.0590	0.0480	0.0529	0.0529	90,948,901
Feb 01, 2021	0.0495	0.0580	0.0444	0.0570	0.0570	139,855,538
Jan 29, 2021	0.0450	0.0525	0.0401	0.0440	0.0440	99,474,983
Jan 28, 2021	0.0480	0.0515	0.0351	0.0400	0.0400	107,914,831
Jan 27, 2021	0.0580	0.0597	0.0369	0.0444	0.0444	173,399,277
Jan 26, 2021	0.0475	0.0720	0.0470	0.0573	0.0573	323,839,893
Jan 25, 2021	0.0349	0.0475	0.0310	0.0461	0.0461	275,072,462
Jan 22, 2021	0.0316	0.0349	0.0275	0.0303	0.0303	162,771,402
Jan 21, 2021	0.0299	0.0299	0.0234	0.0297	0.0297	129,309,528
Jan 20, 2021	0.0240	0.0248	0.0220	0.0233	0.0233	101,204,673
Jan 19, 2021	0.0250	0.0268	0.0215	0.0221	0.0221	116,427,907
Jan 15, 2021	0.0310	0.0320	0.0203	0.0255	0.0255	244,001,953
Jan 14, 2021	0.0330	0.0370	0.0200	0.0309	0.0309	180,765,772
Jan 13, 2021	0.0298	0.0330	0.0270	0.0328	0.0328	162,808,370
Jan 12, 2021	0.0380	0.0384	0.0227	0.0258	0.0258	432,539,972
Jan 11, 2021	0.0223	0.0375	0.0220	0.0369	0.0369	234,135,173
Jan 08, 2021	0.0193	0.0249	0.0187	0.0228	0.0228	185,576,267
Jan 07, 2021	0.0182	0.0207	0.0152	0.0182	0.0182	123,293,270
Jan 06, 2021	0.0123	0.0217	0.0120	0.0172	0.0172	402,760,320
Jan 05, 2021	0.0114	0.0200	0.0109	0.0124	0.0124	54,258,080
Jan 04, 2021	0.0119	0.0120	0.0100	0.0110	0.0110	47,274,212
Dec 31, 2020	0.0120	0.0122	0.0104	0.0107	0.0107	83,490,565
Dec 30, 2020	0.0115	0.0115	0.0104	0.0106	0.0106	27,011,676
Dec 29, 2020	0.0100	0.0110	0.0100	0.0105	0.0105	61,160,306
Dec 28, 2020	0.0102	0.0105	0.0099	0.0100	0.0100	42,667,768
Dec 24, 2020	0.0098	0.0103	0.0097	0.0098	0.0098	19,499,252
Dec 23, 2020	0.0103	0.0103	0.0097	0.0099	0.0099	20,575,672
Dec 22, 2020	0.0097	0.0100	0.0093	0.0100	0.0100	30,862,334
Dec 21, 2020	0.0100	0.0103	0.0095	0.0096	0.0096	25,185,216
Dec 18, 2020	0.0098	0.0101	0.0097	0.0100	0.0100	32,002,950
Dec 17, 2020	0.0097	0.0100	0.0096	0.0097	0.0097	13,668,805
Dec 16, 2020	0.0100	0.0100	0.0096	0.0099	0.0099	19,441,593
Dec 15, 2020	0.0099	0.0101	0.0098	0.0098	0.0098	16,019,019
Dec 14, 2020	0.0103	0.0104	0.0098	0.0100	0.0100	32,249,675
Dec 11, 2020	0.0107	0.0107	0.0098	0.0101	0.0101	39,684,582
Dec 10, 2020	0.0100	0.0104	0.0097	0.0099	0.0099	22,799,164
Dec 09, 2020	0.0106	0.0106	0.0097	0.0099	0.0099	32,954,244
Dec 08, 2020	0.0103	0.0108	0.0098	0.0100	0.0100	84,754,458
Dec 07, 2020	0.0107	0.0109	0.0101	0.0103	0.0103	19,763,331
Dec 04, 2020	0.0110	0.0110	0.0100	0.0106	0.0106	26,157,430
Dec 03, 2020	0.0119	0.0119	0.0099	0.0106	0.0106	63,374,900
Dec 02, 2020	0.0115	0.0115	0.0103	0.0108	0.0108	20,694,007
Dec 01, 2020	0.0108	0.0120	0.0101	0.0106	0.0106	44,706,039
Nov 30, 2020	0.0118	0.0130	0.0104	0.0109	0.0109	56,213,949
Nov 27, 2020	0.0115	0.0119	0.0112	0.0118	0.0118	14,283,804
Nov 25, 2020	0.0111	0.0120	0.0103	0.0112	0.0112	65,452,265
Nov 24, 2020	0.0149	0.0149	0.0114	0.0119	0.0119	78,458,910
Nov 23, 2020	0.0105	0.0147	0.0101	0.0136	0.0136	149,652,302
Nov 20, 2020	0.0110	0.0110	0.0105	0.0105	0.0105	22,723,729
Nov 19, 2020	0.0102	0.0109	0.0099	0.0106	0.0106	29,535,696
Nov 18, 2020	0.0105	0.0105	0.0099	0.0102	0.0102	23,466,192
Nov 17, 2020	0.0102	0.0109	0.0100	0.0102	0.0102	23,161,863
Nov 16, 2020	0.0108	0.0109	0.0098	0.0100	0.0100	31,370,392
Nov 13, 2020	0.0106	0.0120	0.0102	0.0107	0.0107	66,828,010
Nov 12, 2020	0.0110	0.0110	0.0100	0.0105	0.0105	10,605,556
Nov 11, 2020	0.0100	0.0109	0.0099	0.0104	0.0104	20,779,928
Nov 10, 2020	0.0101	0.0104	0.0098	0.0099	0.0099	20,801,302
Nov 09, 2020	0.0104	0.0108	0.0101	0.0103	0.0103	13,857,041
Nov 06, 2020	0.0109	0.0109	0.0101	0.0102	0.0102	15,490,122
Nov 05, 2020	0.0104	0.0110	0.0101	0.0104	0.0104	21,124,485
Nov 04, 2020	0.0101	0.0104	0.0100	0.0103	0.0103	13,057,947
Nov 03, 2020	0.0106	0.0106	0.0101	0.0103	0.0103	8,777,540
Nov 02, 2020	0.0106	0.0109	0.0102	0.0104	0.0104	15,255,690
Oct 30, 2020	0.0104	0.0107	0.0101	0.0105	0.0105	15,898,315
Oct 29, 2020	0.0104	0.0105	0.0101	0.0102	0.0102	15,617,363
Oct 28, 2020	0.0116	0.0117	0.0101	0.0106	0.0106	17,384,944
Oct 27, 2020	0.0111	0.0117	0.0108	0.0116	0.0116	11,143,675
Oct 26, 2020	0.0110	0.0113	0.0103	0.0110	0.0110	14,146,206
Oct 23, 2020	0.0111	0.0115	0.0106	0.0110	0.0110	8,518,811
Oct 22, 2020	0.0112	0.0114	0.0106	0.0111	0.0111	11,318,069
Oct 21, 2020	0.0125	0.0125	0.0099	0.0105	0.0105	59,521,408
Oct 20, 2020	0.0128	0.0128	0.0098	0.0119	0.0119	51,344,446
Oct 19, 2020	0.0126	0.0131	0.0118	0.0123	0.0123	21,338,210
Oct 16, 2020	0.0118	0.0149	0.0110	0.0125	0.0125	56,884,154
Oct 15, 2020	0.0117	0.0125	0.0107	0.0118	0.0118	23,514,314
Oct 14, 2020	0.0115	0.0133	0.0110	0.0115	0.0115	29,686,027
Oct 13, 2020	0.0120	0.0120	0.0107	0.0111	0.0111	36,005,837
Oct 12, 2020	0.0130	0.0136	0.0118	0.0122	0.0122	26,745,728
Oct 09, 2020	0.0136	0.0143	0.0126	0.0133	0.0133	24,839,061
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,790.00-26.75(-0.70%)

Dow Futures31,085.00-151.00(-0.48%)

Nasdaq Futures12,555.00-126.75(-1.00%)

Alternet Systems, Inc. (ALYI)

S&P Futures
3,790.00
-26.75(-0.70%)

Dow Futures
31,085.00
-151.00(-0.48%)

Nasdaq Futures
12,555.00
-126.75(-1.00%)