Best deals to access real time data! |
|
Small Cap Basic
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.0003 | -4.76% | 0.006 | 0.0067 | 0.0057 | 0.0067 | 0.0063 | 16:58:45 |
ALYI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0078 | 0.0078 | 0.0047 | 0.0061217 | 4,027,717 | -0.0018 | -23.08% |
| 1 Month | 0.00725 | 0.0084 | 0.0041 | 0.006012 | 6,885,022 | -0.00125 | -17.24% |
| 3 Months | 0.0075 | 0.0146 | 0.0041 | 0.0076354 | 7,518,073 | -0.0015 | -20.0% |
| 6 Months | 0.0219 | 0.0227 | 0.0041 | 0.008794 | 4,945,489 | -0.0159 | -72.6% |
| 1 Year | 0.008 | 0.0695 | 0.0041 | 0.0214474 | 4,952,310 | -0.002 | -25.0% |
| 3 Years | 0.015 | 0.0695 | 0.0041 | 0.0201424 | 2,150,636 | -0.009 | -60.0% |
| 5 Years | 0.041 | 0.0695 | 0.0013 | 0.0200768 | 1,552,729 | -0.035 | -85.37% |
ALYI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15 2019 | 0.006 | -0.0003 | -4.76% | 0.0067 | 0.0067 | 0.0057 | 2,260,668 |
| Nov 14 2019 | 0.0063 | 0.0008 | 14.55% | 0.0063 | 0.0063 | 0.0047 | 8,464,968 |
| Nov 13 2019 | 0.0055 | -0.0008 | -12.7% | 0.0068 | 0.0068 | 0.005 | 5,835,596 |
| Nov 12 2019 | 0.0063 | 0.0002 | 3.28% | 0.0069 | 0.0069 | 0.0061 | 1,002,187 |
| Nov 11 2019 | 0.0061 | -0.0005 | -7.58% | 0.0069 | 0.0069 | 0.0061 | 747,869 |
| Nov 08 2019 | 0.0066 | -0.0004 | -5.71% | 0.0078 | 0.0078 | 0.006 | 4,087,963 |
| Nov 07 2019 | 0.007 | 0.0001 | 1.45% | 0.007 | 0.00765 | 0.0065 | 3,619,929 |
| Nov 06 2019 | 0.0069 | 0.00052 | 8.15% | 0.0084 | 0.0084 | 0.0062 | 27,059,355 |
| Nov 05 2019 | 0.00638 | 0.00188 | 41.78% | 0.0048 | 0.0064 | 0.0042 | 22,333,559 |
| Nov 04 2019 | 0.0045 | -0.0015 | -25.0% | 0.006 | 0.0063 | 0.0041 | 28,710,747 |
| Nov 01 2019 | 0.006 | -0.0001 | -1.64% | 0.0066 | 0.0066 | 0.0056 | 1,489,363 |
| Oct 31 2019 | 0.0061 | 0.0004 | 7.02% | 0.0056 | 0.0068 | 0.0056 | 3,340,702 |
| Oct 30 2019 | 0.0057 | -0.0003 | -5.0% | 0.006 | 0.006 | 0.0056 | 2,985,533 |
| Oct 29 2019 | 0.006 | -0.0007 | -10.45% | 0.0073 | 0.0073 | 0.0056 | 2,685,250 |
| Oct 28 2019 | 0.0067 | 0.00108 | 19.13% | 0.0065 | 0.007 | 0.006 | 5,660,835 |
| Oct 25 2019 | 0.005624 | -0.0003 | -5.08% | 0.006 | 0.006 | 0.0056 | 1,076,792 |
| Oct 24 2019 | 0.005925 | -0.00047 | -7.28% | 0.0062 | 0.00625 | 0.0055 | 11,490,212 |
| Oct 23 2019 | 0.00639 | 0.00009 | 1.43% | 0.0063 | 0.0065 | 0.006 | 1,188,599 |
| Oct 22 2019 | 0.0063 | -0.0005 | -7.35% | 0.0068 | 0.0074 | 0.006 | 3,248,594 |
| Oct 21 2019 | 0.0068 | -0.0002 | -2.86% | 0.0073 | 0.0073 | 0.0063 | 2,178,406 |
| Oct 18 2019 | 0.007 | 0.0002 | 2.94% | 0.00725 | 0.00725 | 0.0066 | 493,976 |
| Oct 17 2019 | 0.0068 | 0.00 | 0.0% | 0.0068 | 0.0074 | 0.0068 | 3,544,050 |
