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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0021 12.57% 0.0188 16:00:05
Open Price Low Price High Price Close Price Prev Close
0.0184 0.016735 0.0189 0.0188 0.0167
more quote information »

ALYI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01150.01980.01110.01490265,964,7200.007363.48%
1 Month0.0190.01980.01070.014066843,820,830-0.0002-1.05%
3 Months0.03990.040.01070.019090228,366,018-0.0211-52.88%
6 Months0.05710.0710.01070.03218923,542,738-0.0383-67.08%
1 Year0.01170.200.00930.047575449,298,5440.007160.68%
3 Years0.00830.880.00140.035571227,993,2030.0105126.51%
5 Years0.001650.880.00130.035274917,280,1070.017151,039.39%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.0188 0.0021 12.57% 0.0184 0.0189 0.016735 35,873,406
Oct 14 2021 0.0167 0.0006 3.73% 0.0171 0.0171 0.0155 28,818,638
Oct 13 2021 0.0161 0.00025 1.58% 0.017 0.017 0.016 17,522,307
Oct 12 2021 0.01585 0.00135 9.31% 0.0146 0.0165 0.0132 33,451,570
Oct 11 2021 0.0145 0.0001 0.69% 0.0146 0.0198 0.01325 209,971,457
Oct 08 2021 0.0144 0.0032 28.57% 0.0115 0.0146 0.0111 40,059,627
Oct 07 2021 0.0112 0.0002 1.82% 0.0114 0.0119 0.011 40,665,742
Oct 06 2021 0.011 0.00 0.0% 0.0121 0.0125 0.0107 27,994,536
Oct 05 2021 0.011 -0.001 -8.33% 0.012 0.0128 0.0108 59,210,075
Oct 04 2021 0.012 -0.00104 -7.94% 0.0134 0.0137 0.012 35,103,012
Oct 01 2021 0.013035 -0.00007 -0.5% 0.0133 0.0138 0.013 26,271,855
Sep 30 2021 0.0131 0.00 0.0% 0.0135 0.0142 0.0129 39,323,294
Sep 29 2021 0.0131 0.00 0.0% 0.0139 0.0139 0.013 37,832,019
Sep 28 2021 0.0131 -0.0014 -9.66% 0.0144 0.0144 0.0126 33,670,064
Sep 27 2021 0.0145 0.0003 2.11% 0.0145 0.0164 0.0139 52,692,195
Sep 24 2021 0.0142 -0.0008 -5.33% 0.015 0.0156 0.014 33,817,334
Sep 23 2021 0.015 0.00 0.0% 0.0152 0.01595 0.015 48,843,978
Sep 22 2021 0.015 -0.0019 -11.24% 0.0175 0.0175 0.015 50,112,563
Sep 21 2021 0.0169 -0.0002 -1.17% 0.0178 0.0179 0.0169 18,230,177
Sep 20 2021 0.0171 -0.0006 -3.39% 0.0178 0.018 0.0169 19,358,527
Sep 17 2021 0.0177 -0.0003 -1.67% 0.019 0.019 0.0176 23,467,628
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:20211017 14:46:31