Alternet Systems, Inc. (ALYI)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:48PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 709,470 |
| 25 July 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 2,397,529 |
| 24 July 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 1,578,622 |
| 23 July 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 5,234,026 |
| 22 July 2024 | 0.0005 | 0.0006 | 0.0001 | 0.0005 | 0.0005 | 1,272,132 |
| 19 July 2024 | 0.0002 | 0.0006 | 0.0002 | 0.0006 | 0.0006 | 353,100 |
| 18 July 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,016,495 |
| 17 July 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 9,181,727 |
| 16 July 2024 | 0.0005 | 0.0007 | 0.0003 | 0.0006 | 0.0006 | 1,787,277 |
| 15 July 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 4,276,630 |
| 12 July 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 2,011,265 |
| 11 July 2024 | 0.0001 | 0.0007 | 0.0001 | 0.0007 | 0.0007 | 2,019,479 |
| 10 July 2024 | 0.0004 | 0.0007 | 0.0004 | 0.0007 | 0.0007 | 1,305,369 |
| 09 July 2024 | 0.0006 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 2,390,400 |
| 08 July 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 939,223 |
| 05 July 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,178,025 |
| 03 July 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 804,620 |
| 02 July 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,717,650 |
| 01 July 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 3,814,588 |
| 28 June 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,863,184 |
| 27 June 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,901,311 |
| 26 June 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 3,723,912 |
| 25 June 2024 | 0.0001 | 0.0008 | 0.0001 | 0.0008 | 0.0008 | 4,739,271 |
| 24 June 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 2,257,734 |
| 21 June 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 747,199 |
| 20 June 2024 | 0.0006 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 2,222,171 |
| 18 June 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0006 | 0.0006 | 5,720,255 |
| 17 June 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 2,706,373 |
| 14 June 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 953,870 |
| 13 June 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 3,632,909 |
| 12 June 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,423,323 |
| 11 June 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 11,269,036 |
| 10 June 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 2,179,311 |
| 07 June 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 1,756,428 |
| 06 June 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 1,294,833 |
| 05 June 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 3,596,308 |
| 04 June 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 652,609 |
| 03 June 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 2,260,864 |
| 31 May 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,542,241 |
| 30 May 2024 | 0.0006 | 0.0010 | 0.0006 | 0.0009 | 0.0009 | 4,915,463 |
| 29 May 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 2,550,289 |
| 28 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,457,829 |
| 24 May 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 2,000,137 |
| 23 May 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 3,400,520 |
| 22 May 2024 | 0.0008 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 3,624,847 |
| 21 May 2024 | 0.0007 | 0.0010 | 0.0006 | 0.0009 | 0.0009 | 7,244,253 |
| 20 May 2024 | 0.0006 | 0.0011 | 0.0006 | 0.0009 | 0.0009 | 5,639,367 |
| 17 May 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 2,998,022 |
| 16 May 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 3,734,717 |
| 15 May 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 3,901,367 |
| 14 May 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 4,191,253 |
| 13 May 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 6,622,471 |
| 10 May 2024 | 0.0010 | 0.0011 | 0.0007 | 0.0010 | 0.0010 | 6,132,428 |
| 09 May 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 14,408,608 |
| 08 May 2024 | 0.0013 | 0.0013 | 0.0009 | 0.0010 | 0.0010 | 16,992,843 |
| 07 May 2024 | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 27,295,041 |
| 06 May 2024 | 0.0017 | 0.0020 | 0.0014 | 0.0014 | 0.0014 | 28,365,163 |
| 03 May 2024 | 0.0014 | 0.0020 | 0.0013 | 0.0017 | 0.0017 | 39,517,282 |
| 02 May 2024 | 0.0009 | 0.0017 | 0.0008 | 0.0013 | 0.0013 | 41,497,153 |
| 01 May 2024 | 0.0007 | 0.0009 | 0.0005 | 0.0008 | 0.0008 | 39,982,493 |
| 30 Apr 2024 | 0.0005 | 0.0006 | 0.0002 | 0.0005 | 0.0005 | 14,445,861 |
| 29 Apr 2024 | 0.0002 | 0.0007 | 0.0002 | 0.0005 | 0.0005 | 10,532,721 |
| 26 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,724,400 |
| 25 Apr 2024 | 0.0002 | 0.0007 | 0.0002 | 0.0005 | 0.0005 | 3,956,692 |
| 24 Apr 2024 | 0.0002 | 0.0005 | 0.0002 | 0.0004 | 0.0004 | 5,638,044 |
| 23 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,170,532 |
| 22 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,056,799 |
| 19 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 149,517 |
| 18 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 286,000 |
| 17 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,510,928 |
| 16 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 246,840 |
| 15 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 773,182 |
| 12 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,141,551 |
| 11 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 134,740 |
| 10 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,206,450 |
| 09 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 262,532 |
| 08 Apr 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 5,483,983 |
| 05 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,121,031 |
| 04 Apr 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 878,675 |
| 03 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,441,253 |
| 02 Apr 2024 | 0.0001 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 12,743,928 |
| 01 Apr 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0001 | 0.0001 | 7,251,013 |
| 28 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 54,630,585 |
| 27 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 26 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 25 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 21 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 20 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 18 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 14 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 13 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 11 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 07 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 06 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.