ALYI

Alternet Systems (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Alternet Systems Inc New (PK) ALYI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0027 3.51% 0.0797 16:00:03
Open Price Low Price High Price Close Price Prev Close
0.0769 0.0725 0.085 0.077
more quote information »

ALYI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.09730.1050.0620.081839459,293,009-0.0176-18.09%
1 Month0.05790.200.0480.1075145121,836,1060.021837.65%
3 Months0.01030.200.00930.0536567120,976,9770.0694673.79%
6 Months0.03990.200.00930.040704686,176,7230.039899.75%
1 Year0.00380.880.00140.034480160,537,6260.07591,997.37%
3 Years0.01520.880.00140.032747122,948,4350.0645424.34%
5 Years0.00910.880.00130.032566514,521,7920.0706775.82%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 0.077 0.003 4.05% 0.076 0.0894 0.0724 39,123,299
Feb 26 2021 0.074 -0.0108 -12.74% 0.0849 0.0849 0.069 77,595,647
Feb 25 2021 0.0848 -0.00472 -5.27% 0.092 0.105 0.08 50,766,783
Feb 24 2021 0.08952 0.00369 4.29% 0.09 0.098 0.0858 35,819,449
Feb 23 2021 0.085835 -0.02077 -19.48% 0.0973 0.1049 0.062 93,159,868
Feb 22 2021 0.1066 -0.0151 -12.41% 0.1223 0.1455 0.0998 77,066,335
Feb 19 2021 0.1217 0.0337 38.3% 0.086 0.123 0.083 105,344,058
Feb 18 2021 0.088 -0.019 -17.76% 0.1057 0.107 0.08 108,235,655
Feb 17 2021 0.107 -0.01223 -10.25% 0.1202 0.123 0.095 101,991,024
Feb 16 2021 0.119225 -0.00768 -6.05% 0.1301 0.1399 0.111 90,421,280
Feb 12 2021 0.1269 -0.011 -7.98% 0.1401 0.1645 0.098 153,758,141
Feb 11 2021 0.1379 -0.0196 -12.44% 0.165 0.18 0.123 107,543,316
Feb 10 2021 0.1575 -0.0045 -2.78% 0.179 0.20 0.13 150,685,951
Feb 09 2021 0.162 0.04375 37.0% 0.1201 0.20 0.1182 197,888,512
Feb 08 2021 0.11825 0.01915 19.32% 0.10 0.125 0.08 218,548,866
Feb 05 2021 0.0991 0.0132 15.37% 0.089 0.11 0.0889 204,573,874
Feb 04 2021 0.0859 0.0194 29.17% 0.069 0.0871 0.0665 203,517,784
Feb 03 2021 0.0665 0.0136 25.71% 0.054 0.073 0.049 207,832,077
Feb 02 2021 0.0529 -0.0041 -7.19% 0.0579 0.06025 0.048 91,014,101
See More Historical Prices ยป
Your Recent History
USOTC
ALYI
Alternet S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210302 22:24:00