Mail

ALYI - Alternet Systems, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	0.0003	0.0006	0.0002	0.0002	0.0002	1,222,914
05 June 2023	0.0003	0.0005	0.0002	0.0004	0.0004	1,746,900
02 June 2023	0.0002	0.0003	0.0002	0.0003	0.0003	1,654,187
01 June 2023	0.0002	0.0003	0.0002	0.0002	0.0002	3,432,316
31 May 2023	0.0002	0.0004	0.0002	0.0003	0.0003	1,600,032
30 May 2023	0.0002	0.0002	0.0002	0.0002	0.0002	1,287,625
26 May 2023	0.0004	0.0004	0.0002	0.0002	0.0002	3,526,052
25 May 2023	0.0003	0.0003	0.0002	0.0003	0.0003	2,266,984
24 May 2023	0.0003	0.0004	0.0003	0.0004	0.0004	1,750,025
23 May 2023	0.0003	0.0004	0.0002	0.0003	0.0003	4,733,206
22 May 2023	0.0003	0.0003	0.0002	0.0003	0.0003	3,376,894
19 May 2023	0.0004	0.0004	0.0003	0.0003	0.0003	1,178,201
18 May 2023	0.0003	0.0004	0.0002	0.0004	0.0004	3,708,200
17 May 2023	0.0004	0.0006	0.0004	0.0004	0.0004	10,794,198
16 May 2023	0.0001	0.0007	0.0001	0.0007	0.0007	3,321,229
15 May 2023	0.0007	0.0008	0.0007	0.0008	0.0008	6,118,046
12 May 2023	0.0007	0.0008	0.0006	0.0008	0.0008	1,809,763
11 May 2023	0.0008	0.0008	0.0006	0.0007	0.0007	6,983,412
10 May 2023	0.0007	0.0008	0.0007	0.0008	0.0008	2,335,650
09 May 2023	0.0007	0.0008	0.0006	0.0007	0.0007	2,606,632
08 May 2023	0.0007	0.0008	0.0006	0.0007	0.0007	4,827,158
05 May 2023	0.0007	0.0008	0.0006	0.0007	0.0007	8,429,882
04 May 2023	0.0007	0.0008	0.0006	0.0008	0.0008	3,966,977
03 May 2023	0.0007	0.0008	0.0007	0.0008	0.0008	2,398,818
02 May 2023	0.0008	0.0008	0.0007	0.0008	0.0008	4,276,928
01 May 2023	0.0008	0.0009	0.0007	0.0007	0.0007	2,629,034
28 Apr 2023	0.0008	0.0008	0.0007	0.0008	0.0008	5,680,272
27 Apr 2023	0.0007	0.0008	0.0007	0.0007	0.0007	2,185,427
26 Apr 2023	0.0008	0.0009	0.0007	0.0007	0.0007	6,452,423
25 Apr 2023	0.0008	0.0009	0.0007	0.0008	0.0008	3,574,304
24 Apr 2023	0.0008	0.0009	0.0007	0.0008	0.0008	3,890,202
21 Apr 2023	0.0008	0.0009	0.0008	0.0008	0.0008	4,011,141
20 Apr 2023	0.0008	0.0009	0.0007	0.0009	0.0009	2,695,230
19 Apr 2023	0.0008	0.0010	0.0008	0.0009	0.0009	5,118,704
18 Apr 2023	0.0009	0.0009	0.0008	0.0009	0.0009	3,089,152
17 Apr 2023	0.0008	0.0009	0.0008	0.0008	0.0008	2,285,981
14 Apr 2023	0.0007	0.0009	0.0007	0.0008	0.0008	1,947,456
13 Apr 2023	0.0008	0.0009	0.0007	0.0007	0.0007	11,502,453
12 Apr 2023	0.0007	0.0009	0.0007	0.0008	0.0008	1,935,845
11 Apr 2023	0.0009	0.0009	0.0007	0.0009	0.0009	5,138,697
10 Apr 2023	0.0009	0.0009	0.0008	0.0009	0.0009	2,220,897
06 Apr 2023	0.0008	0.0009	0.0008	0.0008	0.0008	3,880,356
05 Apr 2023	0.0008	0.0010	0.0008	0.0009	0.0009	4,517,218
04 Apr 2023	0.0008	0.0009	0.0008	0.0009	0.0009	2,193,603
03 Apr 2023	0.0008	0.0009	0.0008	0.0009	0.0009	2,214,101
31 Mar 2023	0.0008	0.0010	0.0008	0.0009	0.0009	2,384,136
30 Mar 2023	0.0009	0.0010	0.0008	0.0010	0.0010	2,200,420
29 Mar 2023	0.0008	0.0010	0.0008	0.0009	0.0009	3,564,792
28 Mar 2023	0.0008	0.0010	0.0008	0.0008	0.0008	2,548,880
27 Mar 2023	0.0008	0.0010	0.0008	0.0008	0.0008	6,561,797
24 Mar 2023	0.0009	0.0009	0.0008	0.0008	0.0008	2,139,574
23 Mar 2023	0.0009	0.0009	0.0008	0.0009	0.0009	1,207,396
22 Mar 2023	0.0009	0.0010	0.0008	0.0009	0.0009	4,406,489
21 Mar 2023	0.0010	0.0010	0.0009	0.0010	0.0010	3,389,554
20 Mar 2023	0.0009	0.0010	0.0009	0.0009	0.0009	1,378,293
17 Mar 2023	0.0010	0.0010	0.0009	0.0009	0.0009	2,525,241
16 Mar 2023	0.0009	0.0010	0.0009	0.0009	0.0009	880,451
15 Mar 2023	0.0010	0.0010	0.0009	0.0009	0.0009	2,150,217
14 Mar 2023	0.0009	0.0010	0.0009	0.0009	0.0009	4,302,067
13 Mar 2023	0.0010	0.0010	0.0009	0.0010	0.0010	2,520,948
10 Mar 2023	0.0010	0.0012	0.0010	0.0010	0.0010	5,655,794
09 Mar 2023	0.0010	0.0011	0.0009	0.0010	0.0010	5,650,984
08 Mar 2023	0.0009	0.0011	0.0009	0.0010	0.0010	5,945,534
07 Mar 2023	0.0011	0.0011	0.0009	0.0009	0.0009	15,204,348
06 Mar 2023	0.0010	0.0012	0.0010	0.0011	0.0011	2,203,536
03 Mar 2023	0.0009	0.0011	0.0009	0.0010	0.0010	6,155,469
02 Mar 2023	0.0011	0.0011	0.0009	0.0009	0.0009	12,213,361
01 Mar 2023	0.0011	0.0012	0.0011	0.0011	0.0011	451,621
28 Feb 2023	0.0012	0.0012	0.0011	0.0011	0.0011	2,656,857
27 Feb 2023	0.0011	0.0012	0.0011	0.0012	0.0012	1,956,321
24 Feb 2023	0.0011	0.0012	0.0010	0.0012	0.0012	3,115,249
23 Feb 2023	0.0012	0.0013	0.0010	0.0010	0.0010	9,550,112
22 Feb 2023	0.0012	0.0013	0.0011	0.0012	0.0012	1,331,854
21 Feb 2023	0.0012	0.0014	0.0011	0.0012	0.0012	7,592,998
17 Feb 2023	0.0012	0.0014	0.0012	0.0012	0.0012	1,768,233
16 Feb 2023	0.0012	0.0014	0.0012	0.0012	0.0012	7,311,825
15 Feb 2023	0.0013	0.0013	0.0011	0.0012	0.0012	3,142,265
14 Feb 2023	0.0011	0.0013	0.0011	0.0013	0.0013	2,117,625
13 Feb 2023	0.0012	0.0013	0.0011	0.0012	0.0012	4,607,447
10 Feb 2023	0.0013	0.0014	0.0012	0.0012	0.0012	2,416,939
09 Feb 2023	0.0013	0.0015	0.0012	0.0013	0.0013	7,628,366
08 Feb 2023	0.0013	0.0015	0.0012	0.0014	0.0014	4,793,889
07 Feb 2023	0.0011	0.0013	0.0011	0.0012	0.0012	5,923,494
06 Feb 2023	0.0012	0.0014	0.0010	0.0011	0.0011	8,586,278
03 Feb 2023	0.0011	0.0014	0.0010	0.0014	0.0014	18,370,854
02 Feb 2023	0.0009	0.0012	0.0009	0.0011	0.0011	17,525,647
01 Feb 2023	0.0009	0.0010	0.0008	0.0010	0.0010	10,537,623
31 Jan 2023	0.0009	0.0010	0.0009	0.0009	0.0009	7,452,780
30 Jan 2023	0.0010	0.0010	0.0009	0.0010	0.0010	5,157,597
27 Jan 2023	0.0009	0.0010	0.0009	0.0009	0.0009	2,856,833
26 Jan 2023	0.0009	0.0010	0.0009	0.0009	0.0009	2,819,781
25 Jan 2023	0.0009	0.0010	0.0009	0.0009	0.0009	2,567,982
24 Jan 2023	0.0010	0.0010	0.0009	0.0010	0.0010	416,834
23 Jan 2023	0.0010	0.0010	0.0008	0.0009	0.0009	5,678,635
20 Jan 2023	0.0009	0.0010	0.0008	0.0010	0.0010	7,952,660
19 Jan 2023	0.0009	0.0010	0.0009	0.0010	0.0010	1,129,292
18 Jan 2023	0.0009	0.0010	0.0008	0.0009	0.0009	13,054,740
17 Jan 2023	0.0009	0.0010	0.0008	0.0009	0.0009	5,434,403
13 Jan 2023	0.0008	0.0010	0.0008	0.0010	0.0010	11,479,262
12 Jan 2023	0.0009	0.0010	0.0008	0.0009	0.0009	9,459,748
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...