ALYI

Alternet Systems (PK) Historical Data

Company Name Stock Ticker Symbol Market Type
Alternet Systems Inc New (PK) ALYI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00003 -0.91% 0.00327 11:51:14
Open Price Low Price High Price Close Price Prev Close
0.0034 0.0032 0.0034 0.0033
more quote information »

ALYI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00250.0040.00240.00317422,152,9360.0007730.8%
1 Month0.00220.0040.0020.002608115,587,6270.0010748.64%
3 Months0.00360.00430.0020.002729612,534,744-0.00033-9.17%
6 Months0.010.01030.0020.004979112,315,538-0.00673-67.3%
1 Year0.027450.02980.0020.012622918,941,500-0.02418-88.09%
3 Years0.00750.880.00140.032362531,387,837-0.00423-56.4%
5 Years0.01470.880.00140.032072519,750,242-0.01143-77.76%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.0033 -0.0003 -8.33% 0.0036 0.0038 0.003 19,358,967
Aug 11 2022 0.0036 0.0002 5.88% 0.0034 0.0037 0.0033 11,994,285
Aug 10 2022 0.0034 0.0002 6.25% 0.004 0.004 0.003 23,154,417
Aug 09 2022 0.0032 0.0008 33.34% 0.0027 0.0036 0.0024 38,448,755
Aug 08 2022 0.0024 -0.0001 -4.0% 0.0025 0.0029 0.0024 17,808,258
Aug 05 2022 0.0025 0.00 0.0% 0.0025 0.0027 0.0024 7,076,714
Aug 04 2022 0.0025 0.00027 11.86% 0.0022 0.0028 0.0022 18,944,047
Aug 03 2022 0.002235 -0.00027 -10.6% 0.0024 0.0026 0.0021 21,832,211
Aug 02 2022 0.0025 0.0001 4.17% 0.0023 0.0026 0.0023 10,162,980
Aug 01 2022 0.0024 0.00007 2.78% 0.0024 0.0025 0.0022 6,276,184
Jul 29 2022 0.002335 0.0001 4.47% 0.00225 0.0024 0.0022 4,022,549
Jul 28 2022 0.002235 0.00 0.0% 0.00225 0.0023 0.0021 12,957,672
Jul 27 2022 0.002235 0.00004 1.59% 0.0023 0.0024 0.0021 11,926,896
Jul 26 2022 0.0022 0.00007 3.04% 0.0022 0.0023 0.002 20,449,343
Jul 25 2022 0.002135 -0.00017 -7.17% 0.0022 0.0023 0.0021 13,685,874
Jul 22 2022 0.0023 0.00 0.0% 0.0024 0.0024 0.0021 12,630,932
Jul 21 2022 0.0023 -0.0002 -8.0% 0.0026 0.0026 0.0021 15,262,351
Jul 20 2022 0.0025 0.0002 8.7% 0.0022 0.0027 0.0022 14,031,137
Jul 19 2022 0.0023 0.00017 7.73% 0.0022 0.0023 0.0021 6,087,726
Jul 18 2022 0.002135 0.00009 4.15% 0.0022 0.0024 0.002 25,641,248
Jul 15 2022 0.00205 0.00005 2.5% 0.0022 0.0022 0.002 6,996,724
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.

Log in to InvestorsHub
Register Now