Alternet Systems (PK) Historical Data - ALYI

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-0.000178 -8.57% 0.0019 0.0014 0.0022 0.0022 0.002078 14:47:28
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00210.00240.00140.0021975914,279-0.0002-9.52%
1 Month0.00460.00460.00140.00269793,360,951-0.0027-58.7%
3 Months0.0060.00710.00140.00422453,357,359-0.0041-68.33%
6 Months0.00740.009950.00140.00557895,023,551-0.0055-74.32%
1 Year0.0250.0530.00140.01058294,900,891-0.0231-92.4%
3 Years0.01550.06950.00140.0169032,651,399-0.0136-87.74%
5 Years0.02990.06950.00130.01704871,864,251-0.028-93.65%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.002078 -0.00012 -5.55% 0.0022 0.0022 0.002 279,841
Mar 30 2020 0.0022 0.0001 4.76% 0.002155 0.0022 0.0019 497,119
Mar 27 2020 0.0021 -0.0001 -4.55% 0.0022 0.0023 0.002 951,580
Mar 26 2020 0.0022 -0.00005 -2.22% 0.0022 0.0023 0.002 487,169
Mar 25 2020 0.00225 0.00023 11.22% 0.0021 0.0024 0.00198 2,355,684
Mar 24 2020 0.002023 -0.00008 -3.67% 0.0021 0.002255 0.002 2,047,984
Mar 23 2020 0.0021 0.0001 5.0% 0.002 0.0021 0.00175 2,411,503
Mar 20 2020 0.002 -0.0005 -20.0% 0.0025 0.0025 0.00147 9,375,683
Mar 19 2020 0.0025 -0.0001 -3.85% 0.0027 0.003 0.0022 666,435
Mar 18 2020 0.0026 -0.0003 -10.35% 0.0029 0.0029 0.0021 2,780,207
Mar 17 2020 0.0029 0.0003 11.53% 0.0021 0.003 0.0015 2,172,404
Mar 16 2020 0.0026 0.00 0.0% 0.0028 0.003 0.002 8,061,524
Mar 13 2020 0.0026 -0.0002 -7.14% 0.00275 0.00275 0.0022 4,865,305
Mar 12 2020 0.0028 -0.0002 -6.67% 0.003 0.003 0.00215 9,171,684
Mar 11 2020 0.003 0.0001 3.45% 0.0032 0.004 0.00295 8,060,468
Mar 10 2020 0.0029 -0.0011 -27.5% 0.0038 0.004 0.0029 6,493,538
Mar 09 2020 0.004 0.0001 2.56% 0.0036 0.004 0.0034 1,887,300
Mar 06 2020 0.0039 -0.00009 -2.26% 0.004 0.0045 0.0038 3,074,904
Mar 05 2020 0.00399 -0.00001 -0.25% 0.003975 0.004 0.0036 617,746
Mar 04 2020 0.004 0.00 0.0% 0.0046 0.0046 0.0036 960,932
Mar 03 2020 0.004 0.0003 8.11% 0.004 0.004 0.0031 8,460,631
Mar 02 2020 0.0037 -0.0001 -2.63% 0.0038 0.004 0.0035 2,992,126
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.