ALYI

Alternet Systems (PK) Historical Data

ALYI Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 0.077 0.08 0.073 0
Apr 12 2021 0.07415 -0.00245 -3.2% 0.077 0.08 0.073 11,560,635
Apr 09 2021 0.0766 0.0026 3.51% 0.075 0.0779 0.075 11,615,417
Apr 08 2021 0.074 0.00305 4.3% 0.07 0.081 0.07 19,734,927
Apr 07 2021 0.07095 0.00 +0.00% 0.081 0.081 0.07 0
Apr 07 2021 0.07095 -0.0075 -9.56% 0.081 0.081 0.07 13,506,094
Apr 06 2021 0.07845 -0.00155 -1.94% 0.0842 0.08525 0.076 18,156,213
Apr 05 2021 0.08 0.00225 2.89% 0.0779 0.083 0.075 17,821,498
Apr 02 2021 0.07775 0.00 +0.00% 0.082 0.086 0.0771 0
Apr 01 2021 0.07775 -0.00425 -5.18% 0.082 0.086 0.0771 18,051,151
Mar 31 2021 0.082 0.00 +0.00% 0.08155 0.083 0.075 0
Mar 31 2021 0.082 0.005 6.49% 0.08155 0.083 0.075 19,339,554
Mar 30 2021 0.077 0.0028 3.77% 0.076 0.08 0.0745 23,599,285
Mar 29 2021 0.0742 0.0028 3.92% 0.073 0.082 0.064 23,520,115
Mar 26 2021 0.0714 0.0049 7.37% 0.065 0.076 0.065 25,424,178
Mar 25 2021 0.0665 -0.003 -4.32% 0.065 0.0769 0.0622 33,198,229
Mar 24 2021 0.0695 0.00 +0.00% 0.07995 0.0825 0.065 0
Mar 24 2021 0.0695 -0.0085 -10.9% 0.07995 0.0825 0.065 60,360,320
Mar 23 2021 0.078 -0.0024 -2.99% 0.081 0.085 0.0637 80,594,406
Mar 22 2021 0.0804 0.00 +0.00% 0.1083 0.11 0.08 0
Mar 22 2021 0.0804 -0.0195 -19.52% 0.1083 0.11 0.08 69,016,019
Mar 19 2021 0.0999 0.01385 16.1% 0.0985 0.1025 0.0825 74,916,901
Mar 18 2021 0.08605 0.00305 3.67% 0.0829 0.0893 0.08 29,690,345
Mar 17 2021 0.083 0.00 +0.00% 0.084 0.0857 0.0775 0
Mar 17 2021 0.083 -0.0024 -2.81% 0.084 0.0857 0.0775 21,533,036
Mar 16 2021 0.0854 0.00 +0.00% 0.0828 0.0925 0.078 0
Mar 16 2021 0.0854 0.0049 6.09% 0.0828 0.0925 0.078 48,436,382
Mar 15 2021 0.0805 0.0103 14.67% 0.07045 0.085 0.0702 45,757,159
Mar 12 2021 0.0702 -0.0008 -1.13% 0.071 0.0765 0.0606 30,190,114
Mar 11 2021 0.071 -0.001 -1.39% 0.0722 0.0751 0.0651 22,918,080
Mar 10 2021 0.072 -0.0037 -4.89% 0.0766 0.085 0.06 110,033,040
Mar 09 2021 0.0757 0.00 +0.00% 0.0659 0.0775 0.0645 0
Mar 09 2021 0.0757 0.0112 17.36% 0.0659 0.0775 0.0645 61,650,045
Mar 08 2021 0.0645 0.0166 34.66% 0.05295 0.0661 0.0475 95,792,745
Mar 05 2021 0.0479 0.00 +0.00% 0.0505 0.0574 0.0351 0
Mar 05 2021 0.0479 -0.0026 -5.15% 0.0505 0.0574 0.0351 177,593,609
Mar 04 2021 0.0505 0.00 +0.00% 0.067 0.071 0.05 0
Mar 04 2021 0.0505 -0.022 -30.34% 0.067 0.071 0.05 133,915,153
Mar 03 2021 0.0725 -0.0072 -9.03% 0.09 0.0901 0.071 38,903,385
Mar 02 2021 0.0797 0.0027 3.51% 0.0769 0.085 0.0725 36,463,019
Mar 01 2021 0.077 0.00 +0.00% 0.076 0.0894 0.0724 0
Mar 01 2021 0.077 0.003 4.05% 0.076 0.0894 0.0724 39,123,299
Feb 26 2021 0.074 0.00 +0.00% 0.0849 0.0849 0.069 0
Feb 26 2021 0.074 -0.0108 -12.74% 0.0849 0.0849 0.069 77,595,647
Feb 25 2021 0.0848 -0.00472 -5.27% 0.092 0.105 0.08 50,766,783
Feb 24 2021 0.08952 0.00 +0.00% 0.09 0.098 0.0858 0
Feb 24 2021 0.08952 0.00369 4.29% 0.09 0.098 0.0858 35,819,449
Feb 23 2021 0.085835 0.00 +0.00% 0.0973 0.1049 0.062 0
Feb 23 2021 0.085835 -0.02077 -19.48% 0.0973 0.1049 0.062 93,159,868
Feb 22 2021 0.1066 -0.0151 -12.41% 0.1223 0.1455 0.0998 77,066,335
Feb 19 2021 0.1217 0.0337 38.3% 0.086 0.123 0.083 105,344,058
Feb 18 2021 0.088 0.00 +0.00% 0.1057 0.107 0.08 0
Feb 18 2021 0.088 -0.019 -17.76% 0.1057 0.107 0.08 108,235,655
Feb 17 2021 0.107 -0.01223 -10.25% 0.1202 0.123 0.095 101,991,024
Feb 16 2021 0.119225 0.00 +0.00% 0.1301 0.1399 0.111 0
Feb 16 2021 0.119225 -0.00768 -6.05% 0.1301 0.1399 0.111 90,421,280
Feb 15 2021 0.1269 0.00 +0.00% 0.1401 0.1645 0.098 0
Feb 12 2021 0.1269 -0.011 -7.98% 0.1401 0.1645 0.098 153,758,141
Feb 11 2021 0.1379 0.00 +0.00% 0.165 0.18 0.123 0
Feb 11 2021 0.1379 -0.0196 -12.44% 0.165 0.18 0.123 107,543,316
Feb 10 2021 0.1575 -0.0045 -2.78% 0.179 0.20 0.13 150,685,951
Feb 09 2021 0.162 0.00 +0.00% 0.1201 0.20 0.1182 0
Feb 09 2021 0.162 0.04375 37.0% 0.1201 0.20 0.1182 197,888,512
Feb 08 2021 0.11825 0.00 +0.00% 0.10 0.125 0.08 0
Feb 08 2021 0.11825 0.01915 19.32% 0.10 0.125 0.08 218,548,866
Feb 05 2021 0.0991 0.0132 15.37% 0.089 0.11 0.0889 204,573,874
Feb 04 2021 0.0859 0.0194 29.17% 0.069 0.0871 0.0665 203,517,784
Feb 03 2021 0.0665 0.0136 25.71% 0.054 0.073 0.049 207,832,077
Feb 02 2021 0.0529 0.00 +0.00% 0.0579 0.06025 0.048 0
Feb 02 2021 0.0529 -0.0041 -7.19% 0.0579 0.06025 0.048 91,014,101
Feb 01 2021 0.057 0.00 +0.00% 0.0495 0.058 0.0444 0
Feb 01 2021 0.057 0.013 29.55% 0.0495 0.058 0.0444 139,855,538
Jan 29 2021 0.044 0.004 10.0% 0.045 0.0525 0.0399 99,474,983
Jan 28 2021 0.04 0.00 +0.00% 0.048 0.0515 0.0351 0
Jan 28 2021 0.04 -0.0044 -9.91% 0.048 0.0515 0.0351 108,084,931
Jan 27 2021 0.0444 -0.0129 -22.51% 0.058 0.06 0.0369 173,399,277
Jan 26 2021 0.0573 0.0112 24.3% 0.0475 0.072 0.046 323,864,893
Jan 25 2021 0.0461 0.0158 52.15% 0.0349 0.0475 0.031 275,072,462
Jan 22 2021 0.0303 0.00 +0.00% 0.0316 0.0349 0.0275 0
Jan 22 2021 0.0303 0.00057 1.92% 0.0316 0.0349 0.0275 162,878,902
Jan 21 2021 0.02973 0.00 +0.00% 0.0299 0.0299 0.0234 0
Jan 21 2021 0.02973 0.00643 27.6% 0.0299 0.0299 0.0234 129,309,528
Jan 20 2021 0.0233 0.0012 5.43% 0.024 0.0261 0.022 101,204,673
Jan 19 2021 0.0221 -0.00337 -13.23% 0.025 0.0268 0.0215 117,080,136
Jan 18 2021 0.02547 0.00 +0.00% 0.031 0.032 0.0203 0
Jan 15 2021 0.02547 0.00 +0.00% 0.031 0.032 0.0203 0
Jan 15 2021 0.02547 -0.00538 -17.44% 0.031 0.032 0.0203 244,501,953
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:20210415 05:02:00