ALYI

Alternet Systems (PK) Historical Data

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
-0.0002 -1.85% 0.0106 0.01 0.0118 0.0118 0.0108 16:00:02
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01250.01450.0090.011459558,665,340-0.0019-15.2%
1 Month0.00480.0190.00330.010422857,385,6430.0058120.83%
3 Months0.00340.0190.00170.009301222,577,1870.0072211.76%
6 Months0.00670.0190.00140.008498112,143,7740.003958.21%
1 Year0.010.0190.00140.00802639,007,3550.00066.0%
3 Years0.01170.06950.00140.01376594,408,904-0.0011-9.4%
5 Years0.01450.06950.00130.01396622,962,531-0.0039-26.9%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.0106 -0.0002 -1.85% 0.0118 0.0118 0.01 43,275,355
Jul 09 2020 0.0108 -0.0001 -0.92% 0.011 0.0118 0.009 52,363,216
Jul 08 2020 0.0109 -0.0011 -9.17% 0.0127 0.0127 0.0096 60,906,782
Jul 07 2020 0.012 -0.00005 -0.41% 0.0139 0.0145 0.0111 61,671,654
Jul 06 2020 0.01205 0.0017 16.43% 0.0125 0.0135 0.01 59,719,708
Jul 02 2020 0.01035 0.00115 12.5% 0.0097 0.0147 0.0086 143,962,817
Jul 01 2020 0.0092 0.0002 2.22% 0.0095 0.01 0.0068 43,981,286
Jun 30 2020 0.009 -0.0073 -44.79% 0.017 0.018 0.0085 95,349,112
Jun 29 2020 0.0163 0.0073 81.11% 0.0156 0.019 0.0095 139,619,166
Jun 26 2020 0.009 -0.0039 -30.23% 0.0131 0.0133 0.0075 101,469,697
Jun 25 2020 0.0129 0.0088 214.63% 0.0038 0.013 0.0036 159,717,128
Jun 24 2020 0.0041 0.00035 9.33% 0.0044 0.0051 0.0035 43,638,853
Jun 23 2020 0.00375 0.00045 13.64% 0.0036 0.0051 0.0033 32,231,198
Jun 22 2020 0.0033 -0.0001 -2.94% 0.0038 0.0044 0.0033 18,179,753
Jun 19 2020 0.0034 -0.0006 -15.0% 0.0039 0.0044 0.0033 15,125,842
Jun 18 2020 0.004 -0.0006 -13.04% 0.0046 0.0053 0.0039 38,862,174
Jun 17 2020 0.0046 -0.0004 -8.0% 0.00495 0.0056 0.0045 7,038,667
Jun 16 2020 0.005 0.0007 16.28% 0.004 0.0056 0.004 5,413,550
Jun 15 2020 0.0043 0.0001 2.38% 0.0042 0.0046 0.0038 4,150,495
Jun 12 2020 0.0042 -0.00025 -5.62% 0.0048 0.0055 0.00385 6,926,117
Jun 11 2020 0.00445 0.00055 14.1% 0.004 0.0058 0.0038 26,863,335
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:20200711 13:17:59