ALYI

Alternet Systems (PK) Historical Data

ALYI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.0101 -0.0007 -6.48% 0.0108 0.0108 0.01 15,388,945
Jan 26 2022 0.0108 0.0001 0.89% 0.0105 0.011 0.0104 7,462,022
Jan 25 2022 0.010705 0.00 +0.00% 0.0108 0.011 0.0101 0
Jan 25 2022 0.010705 -0.0001 -0.88% 0.0108 0.011 0.0101 7,944,977
Jan 24 2022 0.0108 0.0001 0.93% 0.01085 0.0115 0.0096 26,183,584
Jan 21 2022 0.0107 0.00 +0.00% 0.0119 0.012 0.0105 0
Jan 21 2022 0.0107 -0.0016 -13.01% 0.0119 0.012 0.0105 14,937,609
Jan 20 2022 0.0123 0.002 19.42% 0.0103 0.013 0.0103 41,340,709
Jan 19 2022 0.0103 -0.00027 -2.55% 0.0105 0.0107 0.01 22,803,300
Jan 18 2022 0.01057 0.00 +0.00% 0.0116 0.0121 0.0101 0
Jan 18 2022 0.01057 -0.00093 -8.09% 0.0116 0.0121 0.0101 16,956,798
Jan 17 2022 0.0115 0.00 +0.00% 0.0133 0.0133 0.0108 0
Jan 14 2022 0.0115 -0.0013 -10.16% 0.0133 0.0133 0.0108 23,212,147
Jan 13 2022 0.0128 0.00 +0.00% 0.0134 0.013415 0.01 0
Jan 13 2022 0.0128 -0.00058 -4.33% 0.0134 0.013415 0.01 11,289,388
Jan 12 2022 0.01338 -0.00032 -2.34% 0.0136 0.0144 0.0129 6,326,543
Jan 11 2022 0.0137 0.00 0.0% 0.0141 0.015 0.0133 10,716,813
Jan 10 2022 0.0137 0.00 +0.00% 0.01315 0.0141 0.0121 0
Jan 10 2022 0.0137 0.001 7.87% 0.01315 0.0141 0.0121 11,729,873
Jan 07 2022 0.0127 0.0007 5.83% 0.012 0.0135 0.0116 8,223,347
Jan 06 2022 0.012 -0.00075 -5.88% 0.0127 0.0127 0.0113 9,804,441
Jan 05 2022 0.01275 -0.00125 -8.93% 0.0147 0.0147 0.0115 13,005,007
Jan 04 2022 0.014 0.00 +0.00% 0.0146 0.015 0.01285 0
Jan 04 2022 0.014 -0.0008 -5.38% 0.0146 0.015 0.01285 12,895,542
Jan 03 2022 0.014796 0.00 +0.00% 0.012 0.0151 0.011 0
Jan 03 2022 0.014796 0.0032 27.55% 0.012 0.0151 0.011 48,026,538
Dec 31 2021 0.0116 0.0017 17.17% 0.0097 0.0135 0.0091 43,222,300
Dec 30 2021 0.0099 0.0008 8.79% 0.0091 0.01 0.0085 25,879,011
Dec 29 2021 0.0091 -0.00125 -12.08% 0.0106 0.011065 0.0091 84,663,350
Dec 28 2021 0.01035 0.00 +0.00% 0.011 0.0114 0.01 0
Dec 28 2021 0.01035 -0.0008 -7.17% 0.011 0.0114 0.01 75,878,139
Dec 27 2021 0.01115 -0.00175 -13.57% 0.0125 0.0129 0.011 36,975,990
Dec 24 2021 0.0129 0.00 +0.00% 0.0139 0.0143 0.0121 0
Dec 23 2021 0.0129 0.00 +0.00% 0.0139 0.0143 0.0121 0
Dec 23 2021 0.0129 -0.0002 -1.53% 0.0139 0.0143 0.0121 12,730,811
Dec 22 2021 0.0131 0.0021 19.09% 0.011 0.0145 0.0109 21,774,651
Dec 21 2021 0.011 -0.0004 -3.51% 0.011 0.0114 0.0104 20,838,515
Dec 20 2021 0.0114 0.00 +0.00% 0.0114 0.012 0.0104 0
Dec 20 2021 0.0114 0.00 0.0% 0.0114 0.012 0.0104 13,971,678
Dec 17 2021 0.0114 -0.0006 -5.0% 0.0124 0.0124 0.0113 11,679,678
Dec 16 2021 0.012 0.00 0.0% 0.012 0.0125 0.0117 7,295,040
Dec 15 2021 0.012 -0.00088 -6.83% 0.0126 0.013 0.0117 19,417,690
Dec 14 2021 0.01288 -0.00042 -3.16% 0.01285 0.0137 0.0122 13,020,062
Dec 13 2021 0.0133 0.00 +0.00% 0.0132 0.014 0.0126 0
Dec 13 2021 0.0133 -0.0001 -0.75% 0.0132 0.014 0.0126 10,915,628
Dec 10 2021 0.0134 0.0002 1.52% 0.013 0.0136 0.013 8,377,685
Dec 09 2021 0.0132 -0.0006 -4.35% 0.0131 0.0139 0.013 10,911,950
Dec 08 2021 0.0138 0.00 +0.00% 0.0138 0.0145 0.013 0
Dec 08 2021 0.0138 0.00005 0.36% 0.0138 0.0145 0.013 11,146,242
Dec 07 2021 0.01375 0.00 +0.00% 0.015 0.0154 0.0134 0
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 0.00 +0.00% 0.0148 0.0154 0.0127 0
Dec 03 2021 0.0153 0.00141 10.15% 0.0148 0.0154 0.0127 24,934,450
Dec 02 2021 0.01389 0.00 +0.00% 0.0159 0.0161 0.0129 0
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 0.00 +0.00% 0.016 0.017 0.015 0
Nov 29 2021 0.0162 0.0002 1.25% 0.016 0.017 0.015 12,549,489
Nov 26 2021 0.016 0.00 +0.00% 0.017 0.017 0.015 0
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


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.