ALYI

Alternet Systems (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.005 -10.64% 0.042 16:00:02
Open Price Low Price High Price Close Price Prev Close
0.04895 0.042 0.049 0.042 0.047
more quote information »

ALYI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.060.0630.0420.050552215,591,826-0.018-30.0%
1 Month0.0770.080.03550.054399128,614,268-0.035-45.45%
3 Months0.13010.14550.03510.075019546,785,158-0.0881-67.72%
6 Months0.01010.200.00930.054188176,812,7660.0319315.84%
1 Year0.003550.880.00250.038773166,864,6470.038451,083.1%
3 Years0.030.880.00140.036380724,859,3590.01240.0%
5 Years0.0060.880.00130.036157815,717,0120.036600.0%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 0.042 -0.005 -10.64% 0.04895 0.049 0.042 15,320,873
May 07 2021 0.047 -0.0018 -3.69% 0.0483 0.05 0.045 17,182,567
May 06 2021 0.0488 -0.0023 -4.5% 0.052 0.055 0.048725 12,712,069
May 05 2021 0.0511 0.0011 2.2% 0.0501 0.05555 0.048 9,790,821
May 04 2021 0.05 -0.006 -10.71% 0.0565 0.0565 0.0459 21,760,713
May 03 2021 0.056 -0.0044 -7.28% 0.06 0.063 0.0528 16,512,961
Apr 30 2021 0.0604 -0.00105 -1.71% 0.0628 0.0646 0.0531 10,447,392
Apr 29 2021 0.06145 -0.00175 -2.77% 0.064 0.067 0.06 13,029,664
Apr 28 2021 0.0632 -0.00015 -0.24% 0.0601 0.0679 0.055 12,858,676
Apr 27 2021 0.06335 -0.00265 -4.02% 0.0699 0.071 0.0608 18,938,896
Apr 26 2021 0.066 0.013 24.53% 0.05925 0.0696 0.055 30,485,548
Apr 23 2021 0.053 0.0051 10.65% 0.05 0.055 0.0481 25,127,234
Apr 22 2021 0.0479 0.0036 8.13% 0.0509 0.0525 0.043 20,690,624
Apr 21 2021 0.0443 0.0026 6.24% 0.0413 0.0485 0.0355 51,818,962
Apr 20 2021 0.0417 -0.00925 -18.16% 0.0506 0.053 0.0394 58,663,308
Apr 19 2021 0.05095 -0.0085 -14.3% 0.05955 0.0605 0.05 30,375,968
Apr 16 2021 0.05945 0.00765 14.77% 0.0515 0.0643 0.0451 60,878,827
Apr 15 2021 0.0518 -0.0055 -9.6% 0.0571 0.061 0.05 48,680,538
Apr 14 2021 0.0573 -0.0127 -18.14% 0.065 0.07 0.055 73,204,241
Apr 13 2021 0.07 -0.00415 -5.6% 0.072 0.075 0.065 27,565,725
Apr 12 2021 0.07415 -0.00245 -3.2% 0.077 0.08 0.073 11,560,635
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:20210511 00:01:39