ALYI

Alternet Systems (PK) Historical Data

ALYI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.016 -0.00085 -5.04% 0.017 0.017 0.015 5,605,307
Nov 25 2021 0.01685 0.00 +0.00% 0.017 0.0174 0.0155 0
Nov 24 2021 0.01685 -0.00005 -0.3% 0.017 0.0174 0.0155 11,876,463
Nov 23 2021 0.0169 0.0003 1.81% 0.0165 0.0178 0.0136 14,217,515
Nov 22 2021 0.0166 0.0003 1.84% 0.01655 0.018 0.016 16,993,456
Nov 19 2021 0.0163 -0.0001 -0.61% 0.0171 0.0171 0.016 12,761,884
Nov 18 2021 0.0164 -0.0007 -4.09% 0.0173 0.0173 0.013 14,992,347
Nov 17 2021 0.0171 0.00 +0.00% 0.0165 0.0175 0.0162 0
Nov 17 2021 0.0171 0.0006 3.64% 0.0165 0.0175 0.0162 15,060,430
Nov 16 2021 0.0165 -0.0005 -2.94% 0.0171 0.0171 0.0163 19,255,549
Nov 15 2021 0.017 -0.0006 -3.41% 0.01755 0.0176 0.015 19,277,844
Nov 12 2021 0.0176 0.00 +0.00% 0.0165 0.01796 0.0162 0
Nov 12 2021 0.0176 0.0012 7.32% 0.0165 0.01796 0.0162 16,806,830
Nov 11 2021 0.0164 0.00 +0.00% 0.018 0.0189 0.0161 0
Nov 11 2021 0.0164 -0.0002 -1.2% 0.018 0.0189 0.0161 16,517,717
Nov 10 2021 0.0166 -0.0009 -5.14% 0.0175 0.0176 0.0155 15,835,401
Nov 09 2021 0.0175 0.00 +0.00% 0.019 0.0195 0.0136 0
Nov 09 2021 0.0175 -0.0011 -5.91% 0.019 0.0195 0.0136 75,530,414
Nov 08 2021 0.0186 0.00003 0.16% 0.0182 0.0194 0.018 25,455,598
Nov 05 2021 0.01857 0.00 +0.00% 0.02 0.02 0.0183 0
Nov 05 2021 0.01857 -0.00073 -3.78% 0.02 0.02 0.0183 14,884,138
Nov 04 2021 0.0193 0.00097 5.26% 0.0183 0.0199 0.0181 13,011,148
Nov 03 2021 0.018335 0.00 +0.00% 0.0192 0.0192 0.018 0
Nov 03 2021 0.018335 -0.00047 -2.47% 0.0192 0.0192 0.018 21,893,635
Nov 02 2021 0.0188 -0.0007 -3.59% 0.0195 0.021 0.0181 17,469,028
Nov 01 2021 0.0195 0.00 +0.00% 0.02155 0.022 0.019 0
Nov 01 2021 0.0195 0.0003 1.56% 0.02155 0.022 0.019 17,620,537
Oct 29 2021 0.0192 -0.0003 -1.54% 0.0191 0.0199 0.0179 21,981,444
Oct 28 2021 0.0195 0.0005 2.63% 0.019 0.0203 0.0186 20,257,096
Oct 27 2021 0.019 -0.0013 -6.4% 0.0203 0.0203 0.0189 15,376,440
Oct 26 2021 0.0203 0.0013 6.84% 0.0186 0.022 0.0185 30,926,514
Oct 25 2021 0.019 0.00 +0.00% 0.01825 0.0205 0.0175 0
Oct 25 2021 0.019 0.001 5.56% 0.01825 0.0205 0.0175 23,342,786
Oct 22 2021 0.018 -0.0029 -13.88% 0.0201 0.0215 0.0174 41,003,431
Oct 21 2021 0.0209 0.00 +0.00% 0.023 0.0237 0.02 0
Oct 21 2021 0.0209 -0.00249 -10.65% 0.023 0.0237 0.02 32,402,227
Oct 20 2021 0.02339 0.00 +0.00% 0.027 0.027 0.023 0
Oct 20 2021 0.02339 -0.00211 -8.27% 0.027 0.027 0.023 38,328,463
Oct 19 2021 0.0255 -0.0018 -6.59% 0.0273 0.0274 0.0226 81,142,401
Oct 18 2021 0.0273 0.0085 45.21% 0.01935 0.0298 0.0182 124,875,054
Oct 15 2021 0.0188 0.00 +0.00% 0.0184 0.0189 0.016735 0
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 0.00 +0.00% 0.017 0.017 0.016 0
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 0.00 +0.00% 0.0115 0.0146 0.0111 0
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 +0.00% 0.0121 0.0125 0.0107 0
Oct 06 2021 0.011 0.00 0.0% 0.0121 0.0125 0.0107 27,994,536
Oct 05 2021 0.011 0.00 +0.00% 0.012 0.0128 0.0108 0
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 0.00 +0.00% 0.0144 0.0144 0.0126 0
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 +0.00% 0.0152 0.01595 0.015 0
Sep 23 2021 0.015 0.00 0.0% 0.0152 0.01595 0.015 48,843,978
Sep 22 2021 0.015 0.00 +0.00% 0.0175 0.0175 0.015 0
Sep 22 2021 0.015 -0.0019 -11.24% 0.0175 0.0175 0.015 50,112,563
Sep 21 2021 0.0169 0.00 +0.00% 0.0178 0.0179 0.0169 0
Sep 21 2021 0.0169 -0.0002 -1.17% 0.0178 0.0179 0.0169 18,230,177
Sep 20 2021 0.0171 0.00 +0.00% 0.0178 0.018 0.0169 0
Sep 20 2021 0.0171 -0.0006 -3.39% 0.0178 0.018 0.0169 19,358,527
Sep 17 2021 0.0177 0.00 +0.00% 0.019 0.019 0.0176 0
Sep 17 2021 0.0177 -0.0003 -1.67% 0.019 0.019 0.0176 23,467,628
Sep 16 2021 0.018 -0.0005 -2.7% 0.01835 0.02 0.018 19,107,822
Sep 15 2021 0.0185 0.0004 2.21% 0.0184 0.0195 0.018 10,508,001
Sep 14 2021 0.0181 0.00 +0.00% 0.0187 0.019 0.0168 0
Sep 14 2021 0.0181 -0.00055 -2.95% 0.0187 0.019 0.0168 10,646,465
Sep 13 2021 0.01865 -0.00035 -1.84% 0.0198 0.02 0.0186 8,566,648
Sep 10 2021 0.019 -0.0002 -1.04% 0.0189 0.0194 0.0185 18,928,424
Sep 09 2021 0.0192 -0.0009 -4.48% 0.0211 0.0211 0.0181 28,105,857
Sep 08 2021 0.0201 0.00 +0.00% 0.0214 0.0215 0.01935 0
Sep 08 2021 0.0201 -0.00085 -4.06% 0.0214 0.0215 0.01935 25,989,428
Sep 07 2021 0.02095 -0.00065 -3.01% 0.0223 0.0225 0.0208 15,692,137
Sep 06 2021 0.0216 0.00 +0.00% 0.0215 0.022 0.021 0
Sep 03 2021 0.0216 0.00 +0.00% 0.0215 0.022 0.021 0
Sep 03 2021 0.0216 0.0003 1.41% 0.0215 0.022 0.021 11,340,966
Sep 02 2021 0.0213 0.00 +0.00% 0.0222 0.025 0.019 0
Sep 02 2021 0.0213 -0.001 -4.48% 0.0222 0.025 0.019 14,442,913
Sep 01 2021 0.0223 0.0002 0.9% 0.022 0.02615 0.0219 20,064,839
Aug 31 2021 0.0221 0.00 +0.00% 0.023 0.0232 0.0211 0
Aug 31 2021 0.0221 -0.0009 -3.91% 0.023 0.0232 0.0211 14,873,849
Aug 30 2021 0.023 -0.00015 -0.65% 0.02315 0.0245 0.022 18,829,276
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:20211127 20:58:15