Alternet Systems (PK) Historical Data - ALYI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.0017 0.00 0.00 0.00 0.0017 07:51:19
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00220.00220.00140.00174673,038,831-0.0005-22.73%
1 Month0.00380.0040.00140.00240053,779,622-0.0021-55.26%
3 Months0.006340.00650.00140.00383723,323,571-0.00464-73.19%
6 Months0.00850.009950.00140.00530244,808,767-0.0068-80.0%
1 Year0.040.0530.00140.00957974,789,859-0.0383-95.75%
3 Years0.016180.06950.00140.01687622,656,102-0.01448-89.49%
5 Years0.0250.06950.00130.01702221,864,064-0.0233-93.2%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 0.0017 0.00 0.0% 0.0017 0.0018 0.0014 3,084,750
Apr 03 2020 0.0017 -0.0001 -5.56% 0.0019 0.0019 0.0014 5,796,332
Apr 02 2020 0.0018 0.00 0.0% 0.0019 0.0019 0.00158 2,388,342
Apr 01 2020 0.0018 -0.00028 -13.38% 0.0022 0.0022 0.0014 3,644,889
Mar 31 2020 0.002078 -0.00012 -5.55% 0.0022 0.0022 0.002 279,841
Mar 30 2020 0.0022 0.0001 4.76% 0.002155 0.0022 0.0019 497,119
Mar 27 2020 0.0021 -0.0001 -4.55% 0.0022 0.0023 0.002 951,580
Mar 26 2020 0.0022 -0.00005 -2.22% 0.0022 0.0023 0.002 487,169
Mar 25 2020 0.00225 0.00023 11.22% 0.0021 0.0024 0.00198 2,355,684
Mar 24 2020 0.002023 -0.00008 -3.67% 0.0021 0.002255 0.002 2,047,984
Mar 23 2020 0.0021 0.0001 5.0% 0.002 0.0021 0.00175 2,411,503
Mar 20 2020 0.002 -0.0005 -20.0% 0.0025 0.0025 0.00147 9,375,683
Mar 19 2020 0.0025 -0.0001 -3.85% 0.0027 0.003 0.0022 666,435
Mar 18 2020 0.0026 -0.0003 -10.35% 0.0029 0.0029 0.0021 2,780,207
Mar 17 2020 0.0029 0.0003 11.53% 0.0021 0.003 0.0015 2,172,404
Mar 16 2020 0.0026 0.00 0.0% 0.0028 0.003 0.002 8,061,524
Mar 13 2020 0.0026 -0.0002 -7.14% 0.00275 0.00275 0.0022 4,865,305
Mar 12 2020 0.0028 -0.0002 -6.67% 0.003 0.003 0.00215 9,171,684
Mar 11 2020 0.003 0.0001 3.45% 0.0032 0.004 0.00295 8,060,468
Mar 10 2020 0.0029 -0.0011 -27.5% 0.0038 0.004 0.0029 6,493,538
Mar 09 2020 0.004 0.0001 2.56% 0.0036 0.004 0.0034 1,887,300
See More Historical Prices »
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:20200407 12:24:53