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

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
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 Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Alternet Systems, Inc. (PC) ALYI Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00094 -10% 0.00846 0.0093 0.0074 0.009 0.0094 14:15:07
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0090.010.00660.00842M7M4M-0.00054-6.00%
1 Month0.00860.01450.00660.0086149k7M2M-0.00014-1.63%
3 Months0.00950.01450.00630.009248k10M2M-0.00104-10.95%
6 Months0.01650.0310.00610.012748k10M1M-0.00804-48.73%
1 Year0.0180.0380.00610.015712k10M974k-0.00954-53.00%
3 Years0.0120.0580.00130.016610013M584k-0.00354-29.50%
5 Years0.0430.20.00130.0214513M423k-0.03454-80.33%

ALYI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20180.0094+0.0021+28.77%0.00660.016,858,284
Oct 17 20180.0073-0.0006-7.59%0.00680.00752,092,600
Oct 16 20180.0079+0.0003+3.95%0.0070.0083,511,462
Oct 15 20180.0076-0.0007-8.43%0.00750.00832,690,151
Oct 12 20180.0083-0.00055-6.21%0.00760.0092,501,898
Oct 11 20180.00885-0.00215-19.55%0.00860.01092,434,201
Oct 10 20180.0110.000.00%0.0090.01451,759,042
Oct 09 20180.011+0.0033+42.86%0.00750.0122,539,369
Oct 08 20180.00770.000.00%0.00750.0094148,909
Oct 05 20180.0077-0.0017-18.09%0.00770.00941,534,817
Oct 04 20180.0094+0.0013+16.05%0.00750.0094687,571
Oct 03 20180.00810.000.00%0.0080.0085344,011
Oct 02 20180.0081+0.0006+8.00%0.0070.00812,258,712
Oct 01 20180.0075-0.0005-6.25%0.00750.00863,291,621
Sep 28 20180.008-0.0003-3.61%0.00750.0083638,510
Sep 27 20180.0083+0.0001+1.22%0.0080.0086804,500
Sep 26 20180.0082-0.000485-5.58%0.00810.00871,103,867
Sep 25 20180.008685+0.000235+2.78%0.00810.00873,209,867
Sep 24 20180.00845-0.00005-0.59%0.00810.0087944,168
Sep 21 20180.0085-0.0005-5.56%0.00830.00932,566,790
Sep 20 20180.009-0.0002-2.17%0.00850.00951,028,523
Sep 19 20180.0092-0.0005-5.15%0.00850.013,024,591
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.