Alternet Systems, Inc. (ALYI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0013

+0.0005

(+62.50%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0009	0.0017	0.0008	0.0013	0.0013	41,497,153
May 01, 2024	0.0007	0.0009	0.0005	0.0008	0.0008	39,982,493
Apr 30, 2024	0.0005	0.0006	0.0002	0.0005	0.0005	14,445,861
Apr 29, 2024	0.0002	0.0007	0.0002	0.0005	0.0005	10,532,721
Apr 26, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	3,724,400
Apr 25, 2024	0.0002	0.0007	0.0002	0.0005	0.0005	3,956,692
Apr 24, 2024	0.0002	0.0005	0.0002	0.0004	0.0004	5,638,044
Apr 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,170,532
Apr 22, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,056,799
Apr 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	149,517
Apr 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	286,000
Apr 17, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	1,510,928
Apr 16, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	246,840
Apr 15, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	773,182
Apr 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,141,551
Apr 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	134,740
Apr 10, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,206,450
Apr 09, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	262,532
Apr 08, 2024	0.0001	0.0003	0.0001	0.0002	0.0002	5,483,983
Apr 05, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,121,031
Apr 04, 2024	0.0001	0.0003	0.0001	0.0002	0.0002	878,675
Apr 03, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,441,253
Apr 02, 2024	0.0001	0.0003	0.0003	0.0003	0.0003	12,743,928
Apr 01, 2024	0.0001	0.0003	0.0001	0.0001	0.0001	7,251,013
Mar 28, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	54,630,585
Mar 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 04, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	6,400,000
Feb 01, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 31, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 30, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 29, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 26, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 25, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 24, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 23, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 22, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 19, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 18, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 17, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 16, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 12, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 11, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 10, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 09, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 08, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 05, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 04, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 03, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 02, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 29, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 28, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 27, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 26, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 22, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 21, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 20, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 19, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 18, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 15, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 14, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 13, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 12, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 11, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 08, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.46%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,839.19+1,788.84(+2.26%)

Alternet Systems, Inc. (ALYI)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.46%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,839.19
+1,788.84(+2.26%)