ALYI

Alternet Systems (PK) Historical Data

Company Name Stock Ticker Symbol Market Type
Alternet Systems Inc New (PK) ALYI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0001 3.85% 0.0027 15:57:02
Open Price Low Price High Price Close Price Prev Close
0.0025 0.0025 0.0027 0.0026
more quote information »

ALYI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00240.00270.00210.00238164,567,1630.000312.5%
1 Month0.00340.00350.00210.00279775,169,972-0.0007-20.59%
3 Months0.00250.00550.0020.002906910,571,5260.00028.0%
6 Months0.00880.00980.0020.00395411,255,286-0.0061-69.32%
1 Year0.01350.02980.0020.010803816,361,403-0.0108-80.0%
3 Years0.00830.880.00140.032195231,726,980-0.0056-67.47%
5 Years0.0110.880.00140.031691420,274,384-0.0083-75.45%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 0.0026 0.00015 6.12% 0.0025 0.0027 0.0024 4,467,864
Sep 28 2022 0.00245 0.00015 6.52% 0.0022 0.0025 0.0022 3,489,416
Sep 27 2022 0.0023 0.00 0.0% 0.0022 0.0024 0.0022 2,220,929
Sep 26 2022 0.0023 0.00 0.0% 0.0022 0.00265 0.0021 6,430,248
Sep 23 2022 0.0023 -0.00035 -13.21% 0.0024 0.0027 0.0022 6,227,358
Sep 22 2022 0.00265 0.0001 3.92% 0.0027 0.0028 0.0023 7,209,966
Sep 21 2022 0.00255 -0.0002 -7.27% 0.0028 0.0029 0.0025 6,221,626
Sep 20 2022 0.00275 -0.00005 -1.79% 0.0027 0.0029 0.0027 3,889,769
Sep 19 2022 0.0028 -0.0001 -3.45% 0.0028 0.0029 0.0027 3,489,938
Sep 16 2022 0.0029 0.00005 1.75% 0.00295 0.003 0.0028 3,016,194
Sep 15 2022 0.00285 -0.00015 -5.0% 0.003 0.0032 0.0028 6,848,836
Sep 14 2022 0.003 0.00005 1.69% 0.0029 0.0031 0.0028 1,873,829
Sep 13 2022 0.00295 -0.0001 -3.28% 0.0029 0.0031 0.0027 3,462,040
Sep 12 2022 0.00305 0.0001 3.39% 0.0029 0.00325 0.0027 8,877,642
Sep 09 2022 0.00295 -0.0002 -6.35% 0.0031 0.0031 0.0028 10,352,390
Sep 08 2022 0.00315 0.00015 5.0% 0.003 0.0035 0.0028 6,503,150
Sep 07 2022 0.003 -0.0003 -9.09% 0.0032 0.0033 0.0028 6,686,655
Sep 06 2022 0.0033 0.00005 1.54% 0.0033 0.0033 0.003 1,979,529
Sep 02 2022 0.00325 0.00005 1.56% 0.0034 0.0035 0.003 4,982,095
Sep 01 2022 0.0032 -0.00014 -4.05% 0.0037 0.0037 0.003 7,012,014
Aug 31 2022 0.003335 0.00007 1.99% 0.0034 0.0036 0.0032 2,293,090
Aug 30 2022 0.00327 -0.00043 -11.62% 0.0039 0.004 0.00295 14,994,325
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.

Log in to ADVFN
Register Now

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

P: V: D:20220930 21:30:39