Alternet Systems (PK) Historical Data - ALYI

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 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
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00780.00780.00470.00612174,027,717-0.0018-23.08%
1 Month0.007250.00840.00410.0060126,885,022-0.00125-17.24%
3 Months0.00750.01460.00410.00763547,518,073-0.0015-20.0%
6 Months0.02190.02270.00410.0087944,945,489-0.0159-72.6%
1 Year0.0080.06950.00410.02144744,952,310-0.002-25.0%
3 Years0.0150.06950.00410.02014242,150,636-0.009-60.0%
5 Years0.0410.06950.00130.02007681,552,729-0.035-85.37%

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
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.