Alternet Systems, Inc. (PC) Historical Data - ALYI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Alternet Systems, Inc. (PC) ALYI Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00002 -0.24% 0.00838 0.0084 0.00759 0.0084 0.0084 17:00:02
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.00820.00840.00730.00815k917k260k0.000182.20%
1 Month0.00850.0090.00410.00825k917k345k-0.00012-1.41%
3 Months0.00860.01450.00410.00855k7M1M-0.00022-2.56%
6 Months0.0190.02240.00410.00955k10M1M-0.01062-55.89%
1 Year0.01780.0380.00410.01425k10M963k-0.00942-52.92%
3 Years0.01480.0580.00130.015910013M623k-0.00642-43.38%
5 Years0.0350.20.00130.0202513M453k-0.02662-76.06%

ALYI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 14 20180.00838-0.00002-0.24%0.007590.0084145,464
Dec 13 20180.0084+0.0006+7.69%0.00730.0084917,030
Dec 12 20180.0078+0.0005+6.85%0.00780.00784,500
Dec 11 20180.0073-0.0008-9.88%0.00730.0077305,000
Dec 10 20180.00810.000.00%0.00810.008150,000
Dec 07 20180.0081-0.0002-2.41%0.00810.008221,000
Dec 06 20180.00830.000.00%0.00830.008331,100
Dec 04 20180.0083+0.00019+2.34%0.00750.0085675,314
Dec 03 20180.00811-0.000175-2.11%0.0060.0083240,874
Nov 30 20180.008285-0.000215-2.53%0.0080.0085232,170
Nov 29 20180.0085+0.0003+3.66%0.0080.0085510,000
Nov 28 20180.0082-0.000265-3.13%0.00720.0085438,704
Nov 27 20180.008465+0.00049+6.14%0.00750.008465436,941
Nov 26 20180.007975-0.000425-5.06%0.0079750.008188,165
Nov 23 20180.0084-0.0001-1.18%0.0080.009221,955
Nov 21 20180.0085+0.0006+7.59%0.00410.0085630,664
Nov 20 20180.0079+0.001055+15.41%0.0070.0079777,630
Nov 19 20180.006845-0.001155-14.44%0.00670.008288,658
Nov 16 20180.008-0.00015-1.84%0.0080.0085238,475
Nov 15 20180.00815-0.00014-1.69%0.007550.0085115,000
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.