Australia Markets closed

Alternet Systems, Inc. (ALYI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0037+0.0001 (+2.78%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 20220.00360.00380.00350.00370.00375,131,650
18 May 20220.00380.00400.00350.00360.003613,079,164
17 May 20220.00410.00420.00370.00370.003713,789,656
16 May 20220.00390.00430.00350.00410.004111,204,437
13 May 20220.00380.00390.00330.00380.003817,361,581
12 May 20220.00370.00400.00320.00350.003544,897,780
11 May 20220.00400.00440.00350.00390.003922,129,947
10 May 20220.00460.00500.00400.00410.004121,661,077
09 May 20220.00520.00530.00410.00430.004328,214,624
06 May 20220.00560.00620.00500.00510.005123,459,057
05 May 20220.00640.00640.00550.00570.005711,057,223
04 May 20220.00700.00700.00570.00600.006010,890,705
03 May 20220.00590.00680.00590.00660.006614,239,029
02 May 20220.00640.00710.00540.00590.005917,724,195
29 Apr 20220.00690.00690.00610.00620.006214,903,080
28 Apr 20220.00700.00710.00620.00660.006619,369,332
27 Apr 20220.00660.00700.00660.00670.006712,907,411
26 Apr 20220.00660.00730.00650.00660.00669,652,281
25 Apr 20220.00750.00750.00650.00690.006922,339,328
22 Apr 20220.00800.00800.00720.00740.00748,377,871
21 Apr 20220.00850.00850.00760.00760.00767,462,184
20 Apr 20220.00810.00840.00790.00830.00835,795,207
19 Apr 20220.00820.00850.00790.00820.00825,029,510
18 Apr 20220.00800.00830.00790.00800.00806,950,160
14 Apr 20220.00860.00860.00790.00820.00829,208,827
13 Apr 20220.00810.00850.00800.00830.00835,401,844
12 Apr 20220.00750.00870.00750.00840.008411,788,436
11 Apr 20220.00860.00860.00770.00790.00795,808,391
08 Apr 20220.00850.00920.00810.00850.00858,976,004
07 Apr 20220.00910.00910.00830.00850.00855,989,992
06 Apr 20220.00820.00880.00810.00830.00834,582,097
05 Apr 20220.00890.00910.00810.00840.00846,039,357
04 Apr 20220.00840.00880.00760.00860.008612,577,328
01 Apr 20220.00940.00960.00820.00880.008811,922,461
31 Mar 20220.00960.00980.00900.00940.009412,216,253
30 Mar 20220.00880.00980.00860.00940.009413,898,709
29 Mar 20220.00880.00910.00880.00890.008911,629,657
28 Mar 20220.00880.00880.00830.00880.00889,248,723
25 Mar 20220.00890.00910.00810.00850.008513,740,140
24 Mar 20220.00840.00870.00800.00870.00874,749,220
23 Mar 20220.00870.00890.00800.00840.00848,693,265
22 Mar 20220.00800.00920.00800.00860.008620,187,391
21 Mar 20220.00790.00900.00780.00800.00806,755,085
18 Mar 20220.00740.00950.00670.00840.008420,390,261
17 Mar 20220.00710.00730.00680.00720.00724,937,463
16 Mar 20220.00660.00720.00650.00700.00708,103,512
15 Mar 20220.00700.00740.00640.00680.00686,406,935
14 Mar 20220.00730.00780.00670.00680.006812,602,590
11 Mar 20220.00790.00790.00730.00740.00744,694,813
10 Mar 20220.00760.00810.00740.00770.00775,071,525
09 Mar 20220.00730.00770.00720.00750.007511,023,538
08 Mar 20220.00850.00890.00680.00730.007344,754,162
07 Mar 20220.00860.00920.00820.00820.00829,696,644
04 Mar 20220.00840.00940.00800.00860.00868,296,734
03 Mar 20220.00850.00890.00830.00840.00845,052,146
02 Mar 20220.00890.00900.00820.00840.008416,149,794
01 Mar 20220.00940.00950.00880.00900.00903,671,954
28 Feb 20220.00940.00940.00840.00940.00946,868,587
25 Feb 20220.00890.00940.00880.00930.00938,267,127
24 Feb 20220.00940.00940.00840.00890.008923,905,722
23 Feb 20220.00930.00960.00920.00930.00936,641,101
22 Feb 20220.00940.01000.00920.00930.009312,574,714
18 Feb 20220.01020.01030.00940.01000.010016,629,598
17 Feb 20220.01000.01030.00970.01020.01025,177,745
16 Feb 20220.00990.01030.00990.01000.01003,484,641
15 Feb 20220.01000.01030.00920.00990.009910,638,351
14 Feb 20220.01000.01010.00970.00970.00975,449,074
11 Feb 20220.01010.01030.00990.01000.01005,253,004
10 Feb 20220.01000.01050.00990.01020.01024,226,345
09 Feb 20220.01000.01040.00970.01020.01029,547,058
08 Feb 20220.01020.01030.00970.01000.01005,831,805
07 Feb 20220.01010.01050.00960.01020.01027,182,883
04 Feb 20220.01010.01050.00960.01000.010011,984,406
03 Feb 20220.01010.01050.00960.00990.009911,527,200
02 Feb 20220.01040.01050.01010.01020.01029,125,732
01 Feb 20220.01000.01040.01000.01040.010410,631,290
31 Jan 20220.01030.01040.00980.01020.010220,999,016
28 Jan 20220.01010.01040.01000.01030.010314,621,773
27 Jan 20220.01080.01080.01000.01010.010115,388,945
26 Jan 20220.01050.01100.01040.01080.01087,462,022
25 Jan 20220.01080.01100.01010.01070.01077,944,977
24 Jan 20220.01090.01150.00960.01080.010826,183,584
21 Jan 20220.01190.01200.01050.01070.010714,937,609
20 Jan 20220.01030.01300.01030.01230.012341,340,709
19 Jan 20220.01050.01070.01000.01030.010322,803,300
18 Jan 20220.01160.01210.01010.01060.010616,956,798
14 Jan 20220.01330.01330.01080.01150.011523,212,147
13 Jan 20220.01340.01340.01000.01280.012811,289,388
12 Jan 20220.01360.01440.01290.01340.01346,326,543
11 Jan 20220.01410.01500.01330.01370.013710,716,813
10 Jan 20220.01320.01410.01210.01370.013711,729,873
07 Jan 20220.01200.01350.01160.01270.01278,223,347
06 Jan 20220.01270.01270.01130.01200.01209,804,441
05 Jan 20220.01470.01470.01150.01270.012713,005,007
04 Jan 20220.01460.01500.01280.01400.014012,895,542
03 Jan 20220.01200.01510.01160.01480.014848,026,538
31 Dec 20210.00970.01350.00910.01160.011643,222,300
30 Dec 20210.00910.01000.00900.00990.009925,879,011
29 Dec 20210.01060.01110.00910.00910.009184,663,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...