ALYI

Alternet Systems (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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
0.00015 1.09% 0.0139 11:36:06
Open Price Low Price High Price Close Price Prev Close
0.0138 0.013 0.0145 0.01375
more quote information »

ALYI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01510.01650.01270.014351319,120,014-0.0012-7.95%
1 Month0.01750.01890.01270.015910115,816,720-0.0036-20.57%
3 Months0.01840.02980.01070.017056231,490,235-0.0045-24.46%
6 Months0.03760.06480.01070.025103825,483,593-0.0237-63.03%
1 Year0.01030.200.00930.048919548,387,8840.003634.95%
3 Years0.00810.880.00140.034958429,212,5400.005871.6%
5 Years0.015580.880.00140.03464617,930,642-0.00168-10.78%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.01375 -0.00025 -1.79% 0.015 0.0154 0.0134 19,961,389
Dec 06 2021 0.014 -0.0013 -8.5% 0.016 0.0165 0.014 17,043,864
Dec 03 2021 0.0153 0.00141 10.15% 0.0148 0.0154 0.0127 24,934,450
Dec 02 2021 0.01389 -0.00111 -7.4% 0.0159 0.0161 0.0129 24,772,582
Dec 01 2021 0.015 -0.00075 -4.76% 0.0151 0.016 0.015 8,887,785
Nov 30 2021 0.01575 -0.00045 -2.78% 0.0165 0.0165 0.0142 13,167,373
Nov 29 2021 0.0162 0.0002 1.25% 0.016 0.017 0.015 12,549,489
Nov 26 2021 0.016 -0.00085 -5.04% 0.017 0.017 0.015 5,605,307
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 0.0006 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 0.0012 7.32% 0.0165 0.01796 0.0162 16,806,830
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 -0.0011 -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
See More Historical Prices »


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.