ALYI

Alternet Systems (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
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
Alternet Systems Inc New (PK) ALYI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0006 -1.14% 0.0519 16:00:02
Open Price Low Price High Price Close Price Prev Close
0.0534 0.0503 0.0648 0.0519 0.0525
more quote information »

ALYI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.03790.06480.030.053385451,330,8290.01436.94%
1 Month0.041950.06480.030.04852320,841,9090.0099523.72%
3 Months0.0650.0860.030.054403822,228,302-0.0131-20.15%
6 Months0.00980.200.00930.05877872,010,7490.0421429.59%
1 Year0.00460.880.00330.039322968,056,1650.04731,028.26%
3 Years0.0220.880.00140.036666425,461,0820.0299135.91%
5 Years0.0070.880.00130.036442416,079,3040.0449641.43%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 0.0519 -0.0006 -1.14% 0.0534 0.0648 0.0503 50,266,837
Jun 17 2021 0.0525 -0.0067 -11.32% 0.05875 0.0638 0.0454 68,252,051
Jun 16 2021 0.0592 0.0253 74.63% 0.0339 0.0609 0.033 145,692,379
Jun 15 2021 0.0339 -0.0019 -5.31% 0.0359 0.0359 0.03 24,001,320
Jun 14 2021 0.0358 -0.0015 -4.02% 0.0372 0.0375 0.0355 12,069,362
Jun 11 2021 0.0373 -0.001 -2.61% 0.0379 0.0385 0.037 6,639,031
Jun 10 2021 0.0383 0.0003 0.79% 0.0371 0.039 0.037 10,434,875
Jun 09 2021 0.038 -0.00025 -0.65% 0.0374 0.039 0.037 7,575,497
Jun 08 2021 0.03825 0.00045 1.19% 0.0376 0.0399 0.037 8,015,929
Jun 07 2021 0.0378 -0.00055 -1.43% 0.0384 0.0388 0.0366 13,022,268
Jun 04 2021 0.03835 -0.0007 -1.79% 0.037 0.0433 0.037 10,565,038
Jun 03 2021 0.03905 -0.00032 -0.81% 0.0392 0.0404 0.0365 14,688,322
Jun 02 2021 0.03937 -0.00063 -1.58% 0.04045 0.0409 0.03875 9,606,661
Jun 01 2021 0.04 -0.0016 -3.85% 0.0416 0.042 0.04 9,238,946
May 28 2021 0.0416 0.0002 0.48% 0.0414 0.0434 0.0402 8,354,509
May 27 2021 0.0414 0.00145 3.63% 0.04 0.0438 0.0399 7,723,826
May 26 2021 0.03995 0.00055 1.4% 0.0394 0.0407 0.038 8,964,189
May 25 2021 0.0394 -0.0028 -6.64% 0.0421 0.0423 0.038 11,905,189
May 24 2021 0.0422 0.0007 1.69% 0.0418 0.0445 0.0402 10,311,384
May 21 2021 0.0415 0.0015 3.75% 0.04195 0.042 0.0399 8,935,504
May 20 2021 0.04 0.002 5.26% 0.04 0.0408 0.038 11,800,652
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.