Australia markets open in 6 hours 12 minutes

Alternet Systems, Inc. (ALYI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0148-0.0002 (-1.33%)
As of 11:29AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20210.01590.01610.01480.01480.01486,261,059
01 Dec 20210.01510.01600.01500.01500.01508,726,319
30 Nov 20210.01650.01650.01420.01580.015813,167,373
29 Nov 20210.01600.01700.01550.01620.016212,549,489
26 Nov 20210.01700.01700.01500.01600.01605,605,307
24 Nov 20210.01700.01740.01550.01690.016911,876,463
23 Nov 20210.01650.01780.01360.01690.016914,217,515
22 Nov 20210.01660.01800.01600.01660.016616,993,456
19 Nov 20210.01710.01710.01600.01630.016312,761,884
18 Nov 20210.01730.01730.01620.01640.016414,992,347
17 Nov 20210.01650.01750.01620.01710.017115,060,430
16 Nov 20210.01710.01710.01630.01650.016519,255,549
15 Nov 20210.01760.01760.01630.01700.017019,277,844
12 Nov 20210.01650.01800.01620.01760.017616,806,830
11 Nov 20210.01800.01890.01610.01640.016416,517,717
10 Nov 20210.01750.01750.01550.01660.016615,835,401
09 Nov 20210.01900.01950.01360.01750.017575,530,414
08 Nov 20210.01820.01940.01800.01860.018625,455,598
05 Nov 20210.02000.02000.01830.01860.018614,884,138
04 Nov 20210.01830.01990.01810.01930.019313,011,148
03 Nov 20210.01920.01920.01800.01830.018321,893,635
02 Nov 20210.01950.02100.01810.01880.018817,469,028
01 Nov 20210.02150.02200.01900.01950.019517,620,537
29 Oct 20210.01910.01990.01790.01950.019521,981,444
28 Oct 20210.01900.02030.01860.01950.019520,257,096
27 Oct 20210.02030.02030.01890.01900.019015,376,440
26 Oct 20210.01860.02200.01850.02030.020330,926,514
25 Oct 20210.01820.02050.01750.01900.019023,342,786
22 Oct 20210.02010.02150.01740.01800.018041,003,431
21 Oct 20210.02300.02370.02000.02090.020932,402,227
20 Oct 20210.02700.02700.02300.02340.023438,328,463
19 Oct 20210.02730.02740.02260.02550.025581,142,401
18 Oct 20210.01930.02980.01820.02730.0273124,875,054
15 Oct 20210.01840.01890.01670.01880.018835,873,406
14 Oct 20210.01710.01710.01550.01670.016728,818,638
13 Oct 20210.01700.01700.01600.01610.016117,522,307
12 Oct 20210.01460.01650.01320.01590.015933,451,570
11 Oct 20210.01460.01980.01320.01450.0145209,971,457
08 Oct 20210.01150.01460.01110.01440.014440,059,627
07 Oct 20210.01140.01190.01100.01120.011240,665,742
06 Oct 20210.01210.01250.01070.01100.011027,994,536
05 Oct 20210.01200.01280.01080.01100.011059,210,075
04 Oct 20210.01340.01370.01200.01200.012035,101,262
01 Oct 20210.01330.01380.01300.01300.013026,271,855
30 Sept 20210.01350.01420.01290.01310.013139,323,294
29 Sept 20210.01390.01390.01300.01310.013137,832,019
28 Sept 20210.01440.01440.01260.01310.013133,670,064
27 Sept 20210.01450.01640.01390.01450.014552,692,195
24 Sept 20210.01500.01560.01400.01420.014233,817,334
23 Sept 20210.01520.01590.01500.01500.015048,843,978
22 Sept 20210.01750.01750.01500.01500.015050,112,563
21 Sept 20210.01780.01790.01690.01690.016918,230,177
20 Sept 20210.01780.01800.01690.01710.017119,358,527
17 Sept 20210.01900.01900.01760.01770.017723,467,628
16 Sept 20210.01830.02000.01800.01800.018019,107,822
15 Sept 20210.01840.01950.01800.01850.018510,508,001
14 Sept 20210.01870.01900.01800.01810.018110,646,465
13 Sept 20210.01980.02000.01860.01870.01878,566,648
10 Sept 20210.01890.01940.01850.01900.019018,928,424
09 Sept 20210.02110.02110.01810.01920.019228,105,857
08 Sept 20210.02140.02150.01930.02010.020125,989,428
07 Sept 20210.02230.02250.02080.02100.021015,692,137
03 Sept 20210.02150.02200.02100.02160.021611,340,966
02 Sept 20210.02220.02500.02100.02130.021314,442,913
01 Sept 20210.02200.02610.02190.02230.022320,064,839
31 Aug 20210.02300.02320.02110.02210.022114,873,849
30 Aug 20210.02320.02450.02200.02300.023018,829,276
27 Aug 20210.02250.02680.02210.02320.023226,752,766
26 Aug 20210.02270.02750.02240.02330.023319,359,650
25 Aug 20210.02390.02450.02190.02250.022526,183,837
24 Aug 20210.02140.02630.02110.02450.024537,649,755
23 Aug 20210.02140.02270.02060.02110.021112,105,591
20 Aug 20210.02230.02230.01950.02050.020515,333,786
19 Aug 20210.02300.02410.02000.02030.020322,971,283
18 Aug 20210.01990.02500.01930.02360.023644,675,171
17 Aug 20210.02000.02130.01800.01900.019058,302,172
16 Aug 20210.02750.02790.02100.02130.021365,119,945
13 Aug 20210.02880.02900.02700.02770.027713,645,080
12 Aug 20210.03000.03000.02810.02860.02867,747,238
11 Aug 20210.03000.03040.02800.02930.029310,354,638
10 Aug 20210.03000.03050.02810.03020.030210,120,787
09 Aug 20210.02940.03000.02800.02970.029710,353,595
06 Aug 20210.03090.03180.02800.02950.02958,563,697
05 Aug 20210.02800.03100.02600.03000.030014,108,875
04 Aug 20210.03200.03200.02550.02750.027522,136,803
03 Aug 20210.03100.03200.03050.03050.03057,517,880
02 Aug 20210.03090.03450.03000.03100.031017,140,340
30 July 20210.03300.03400.03010.03090.030926,710,567
29 July 20210.03950.04000.03080.03380.033855,603,446
28 July 20210.03530.03910.03470.03890.038921,280,588
27 July 20210.03560.03750.03500.03530.03538,680,283
26 July 20210.03800.03810.03500.03580.03589,592,109
23 July 20210.03990.03990.03560.03810.03818,066,469
22 July 20210.04260.04260.03710.03740.03747,721,136
21 July 20210.03690.04630.03690.04020.040220,250,046
20 July 20210.03370.03710.03360.03690.036913,888,662
19 July 20210.03800.03800.03200.03370.033727,475,394
16 July 20210.03900.04350.03600.03800.038025,597,982
15 July 20210.04020.04250.03650.03800.038019,766,654
14 July 20210.04300.04650.04100.04150.04159,202,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...