Alternet Systems Inc New (PK) (ALYI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 200 | 0.0002 | 0.0006 | 0.0001 | 2167082 | 0.00054582 | CS |
| 4 | 0.0001 | 20 | 0.0005 | 0.0008 | 0.0001 | 2428492 | 0.00064404 | CS |
| 12 | -0.0008 | -57.1428571429 | 0.0014 | 0.002 | 0.0001 | 5012512 | 0.00103219 | CS |
| 26 | 0.000599 | 59900 | 1.0E-6 | 0.002 | 1.0E-6 | 4348926 | 0.00076164 | CS |
| 52 | 0.000599 | 59900 | 1.0E-6 | 0.002 | 1.0E-6 | 2612449 | 0.00065531 | CS |
| 156 | -0.03745 | -98.4231274639 | 0.03805 | 0.04 | 1.0E-6 | 9357149 | 0.01004318 | CS |
| 260 | -0.0076 | -92.6829268293 | 0.0082 | 0.88 | 1.0E-6 | 20902529 | 0.02983476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0004 | 2397529 |
| 1721856480 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0004 | 1578622 |
| 1721770140 | 0.0005 | -5.0E-5 | -9.09 | 0.0005 | 0.0005999 | 0.0004 | 5234026 |
| 1721683740 | 0.00055 | -5.0E-5 | -8.33 | 0.0005 | 0.0005999 | 0.0001 | 1221122 |
| 1721424180 | 0.0005999 | 0 | 0.00 | 0.0002 | 0.0005999 | 0.0002 | 353100 |
| 1721337960 | 0.0005999 | -0.0001 | -14.29 | 0.0005 | 0.0007 | 0.0005 | 2016495 |
| 1721251320 | 0.0007 | 0.0001001 | 16.69 | 0.0005 | 0.0007 | 0.0005 | 9181727 |
| 1721164920 | 0.0005999 | -0.0001 | -14.29 | 0.0005 | 0.0007 | 0.0002999 | 1787277 |
| 1721078940 | 0.0007 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 4276630 |
| 1720819200 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 2011265 |
| 1720733280 | 0.0007 | 0 | 0.00 | 0.0001 | 0.0007 | 0.0001 | 2019479 |
| 1720646880 | 0.0007 | 0.0001001 | 16.69 | 0.0004 | 0.0007 | 0.0004 | 1305369 |
| 1720560540 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0008 | 0.0005 | 2390400 |
| 1720473600 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 939223 |
| 1720214640 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 1178025 |
| 1720041000 | 0.0005999 | -0.0001 | -14.29 | 0.0005 | 0.0007 | 0.0005 | 804620 |
| 1719955740 | 0.0007 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 1717650 |
| 1719868980 | 0.0007 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 3814588 |
| 1719610020 | 0.0007 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 1863184 |
| 1719523200 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 1901311 |
| 1719437040 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0008 | 0.0005999 | 3723912 |
| 1719350880 | 0.0008 | 0.0003 | 60.00 | 0.0001 | 0.0008 | 0.0001 | 4739271 |
| 1719264540 | 0.0005 | -0.0002 | -28.57 | 0.0005999 | 0.0007 | 0.0005 | 2257734 |
| 1719005220 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 747199 |
| 1718918640 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005 | 2222171 |
| 1718746140 | 0.0005999 | -0.0002 | -25.00 | 0.0007 | 0.0009 | 0.0005999 | 5720255 |
| 1718659680 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0007 | 2706373 |
| 1718400300 | 0.0009 | 0.0002 | 28.57 | 0.0008 | 0.0009 | 0.0007 | 953870 |
| 1718314140 | 0.0007 | -0.0002 | -22.22 | 0.0007 | 0.0009 | 0.0005999 | 3632909 |
| 1718227380 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 1423323 |
| 1718141340 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0007 | 11269036 |
| 1718054880 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.001 | 0.0008 | 2179311 |
| 1717795800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 1756428 |
| 1717709400 | 0.0008 | -0.0002 | -20.00 | 0.0008 | 0.001 | 0.0008 | 1294833 |
| 1717622460 | 0.001 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 3596308 |
| 1717536360 | 0.001 | 0 | 0.00 | 0.0007 | 0.001 | 0.0007 | 652609 |
| 1717450140 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0008 | 2260864 |
| 1717190940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 1542241 |
| 1717104540 | 0.0009 | 0.0002 | 28.57 | 0.0005999 | 0.001 | 0.0005999 | 4915463 |
| 1717018020 | 0.0007 | -0.0001 | -12.50 | 0.0009 | 0.0009 | 0.0007 | 2550289 |
| 1716931740 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 1457829 |
| 1716585840 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0009 | 0.0007 | 2000137 |
| 1716499740 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 3400520 |
| 1716412800 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0009 | 0.0005999 | 3624847 |
| 1716326940 | 0.00085 | -5.0E-5 | -5.56 | 0.0007 | 0.001 | 0.0005999 | 7244253 |
| 1716240180 | 0.0009 | -0.0001 | -10.00 | 0.0005999 | 0.0011 | 0.0005999 | 5639367 |
| 1715981340 | 0.001 | 0 | 0.00 | 0.0008 | 0.0011 | 0.0008 | 2998022 |
| 1715894940 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.0011 | 0.0009 | 3734717 |
| 1715808000 | 0.0011 | 0.0001 | 10.00 | 0.0009 | 0.0011 | 0.0009 | 3901367 |
| 1715722140 | 0.001 | 0 | 0.00 | 0.0009 | 0.0011 | 0.0009 | 4191253 |
| 1715635200 | 0.001 | -5.0E-5 | -4.76 | 0.0011 | 0.0011 | 0.0009 | 6622471 |
| 1715376000 | 0.00105 | 0.00015 | 16.67 | 0.001 | 0.0011 | 0.0007 | 6132428 |
| 1715289720 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0008 | 14408608 |
| 1715203200 | 0.00095 | -0.00025 | -20.84 | 0.0013 | 0.0013 | 0.0009 | 16992843 |
| 1715117340 | 0.0011999 | -0.0002 | -14.29 | 0.0014 | 0.0015 | 0.0011 | 27295041 |
| 1715030940 | 0.0014 | -0.0003 | -17.65 | 0.0017 | 0.002 | 0.0014 | 28365163 |
| 1714771740 | 0.0017 | 0.0004 | 30.77 | 0.0014 | 0.002 | 0.0013 | 39517282 |
| 1714685340 | 0.0013 | 0.0005 | 62.50 | 0.0009 | 0.0017 | 0.0008 | 41497153 |
| 1714598400 | 0.0008 | 0.0003 | 60.00 | 0.0007 | 0.0009 | 0.0005 | 39982493 |
| 1714512600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0002 | 14445861 |
| 1714425720 | 0.0005 | 0 | 0.00 | 0.0002 | 0.0007 | 0.0002 | 10532721 |
| 1714166580 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 3724400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
