ALYI

Alternet Systems (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.0007 -6.42% 0.0102 0.0095 0.0115 0.011 0.0109 14:47:15
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00970.01470.00860.011075781,565,2400.00055.15%
1 Month0.0040.0190.00330.010214553,587,6730.0062155.0%
3 Months0.003150.0190.00170.009199221,109,5840.00705223.81%
6 Months0.00550.0190.00140.008409111,723,7280.004785.45%
1 Year0.01020.0190.00140.00797118,793,8860.000.0%
3 Years0.01170.06950.00140.01384484,337,979-0.0015-12.82%
5 Years0.0140.06950.00130.01404592,909,522-0.0038-27.14%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 0.0109 -0.0011 -9.17% 0.0127 0.0127 0.0096 60,906,782
Jul 07 2020 0.012 -0.00005 -0.41% 0.0139 0.0145 0.0111 61,671,654
Jul 06 2020 0.01205 0.0017 16.43% 0.0125 0.0135 0.01 59,719,708
Jul 02 2020 0.01035 0.00115 12.5% 0.0097 0.0147 0.0086 143,962,817
Jul 01 2020 0.0092 0.0002 2.22% 0.0095 0.01 0.0068 43,981,286
Jun 30 2020 0.009 -0.0073 -44.79% 0.017 0.018 0.0085 95,349,112
Jun 29 2020 0.0163 0.0073 81.11% 0.0156 0.019 0.0095 139,619,166
Jun 26 2020 0.009 -0.0039 -30.23% 0.0131 0.0133 0.0075 101,469,697
Jun 25 2020 0.0129 0.0088 214.63% 0.0038 0.013 0.0036 159,717,128
Jun 24 2020 0.0041 0.00035 9.33% 0.0044 0.0051 0.0035 43,638,853
Jun 23 2020 0.00375 0.00045 13.64% 0.0036 0.0051 0.0033 32,231,198
Jun 22 2020 0.0033 -0.0001 -2.94% 0.0038 0.0044 0.0033 18,179,753
Jun 19 2020 0.0034 -0.0006 -15.0% 0.0039 0.0044 0.0033 15,125,842
Jun 18 2020 0.004 -0.0006 -13.04% 0.0046 0.0053 0.0039 38,862,174
Jun 17 2020 0.0046 -0.0004 -8.0% 0.00495 0.0056 0.0045 7,038,667
Jun 16 2020 0.005 0.0007 16.28% 0.004 0.0056 0.004 5,413,550
Jun 15 2020 0.0043 0.0001 2.38% 0.0042 0.0046 0.0038 4,150,495
Jun 12 2020 0.0042 -0.00025 -5.62% 0.0048 0.0055 0.00385 6,926,117
Jun 11 2020 0.00445 0.00055 14.1% 0.004 0.0058 0.0038 26,863,335
Jun 10 2020 0.0039 0.00 0.0% 0.0039 0.0045 0.0037 2,237,212
Jun 09 2020 0.0039 0.00015 4.0% 0.004 0.004 0.0035 3,724,767
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.