ALYI

Alternet Systems (PK) Historical Data - ALYI

Best deals to access real time data!
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
VAT not included
Stock Name Stock Symbol Market Stock Type
Alternet Systems Inc New (PK) ALYI OTCMarkets Common Stock
  Price Change Price Change % Stock Price Last Trade
0.000095 0.89% 0.0108 14:59:58
Open Price Low Price High Price Close Price Previous Close
0.0105 0.0104 0.011 0.0108 0.010705
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01050.0130.00960.011227222,642,0360.00032.86%
1 Month0.01060.01510.00850.011524123,113,7510.00021.89%
3 Months0.01920.020.00850.013539420,445,397-0.0084-43.75%
6 Months0.038050.040.00850.017630926,027,462-0.02725-71.62%
1 Year0.04750.200.00850.055770636,750,459-0.0367-77.26%
3 Years0.00790.880.00140.034081330,609,4810.002936.71%
5 Years0.0260.880.00140.033787318,800,538-0.0152-58.46%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 0.0108 0.0001 0.89% 0.0105 0.011 0.0104 7,462,022
Jan 25 2022 0.010705 -0.0001 -0.88% 0.0108 0.011 0.0101 7,944,977
Jan 24 2022 0.0108 0.0001 0.93% 0.01085 0.0115 0.0096 26,183,584
Jan 21 2022 0.0107 -0.0016 -13.01% 0.0119 0.012 0.0105 14,937,609
Jan 20 2022 0.0123 0.002 19.42% 0.0103 0.013 0.0103 41,340,709
Jan 19 2022 0.0103 -0.00027 -2.55% 0.0105 0.0107 0.01 22,803,300
Jan 18 2022 0.01057 -0.00093 -8.09% 0.0116 0.0121 0.0101 16,956,798
Jan 14 2022 0.0115 -0.0013 -10.16% 0.0133 0.0133 0.0108 23,212,147
Jan 13 2022 0.0128 -0.00058 -4.33% 0.0134 0.013415 0.01 11,289,388
Jan 12 2022 0.01338 -0.00032 -2.34% 0.0136 0.0144 0.0129 6,326,543
Jan 11 2022 0.0137 0.00 0.0% 0.0141 0.015 0.0133 10,716,813
Jan 10 2022 0.0137 0.001 7.87% 0.01315 0.0141 0.0121 11,729,873
Jan 07 2022 0.0127 0.0007 5.83% 0.012 0.0135 0.0116 8,223,347
Jan 06 2022 0.012 -0.00075 -5.88% 0.0127 0.0127 0.0113 9,804,441
Jan 05 2022 0.01275 -0.00125 -8.93% 0.0147 0.0147 0.0115 13,005,007
Jan 04 2022 0.014 -0.0008 -5.38% 0.0146 0.015 0.01285 12,895,542
Jan 03 2022 0.014796 0.0032 27.55% 0.012 0.0151 0.011 48,026,538
Dec 31 2021 0.0116 0.0017 17.17% 0.0097 0.0135 0.0091 43,222,300
Dec 30 2021 0.0099 0.0008 8.79% 0.0091 0.01 0.0085 25,879,011
Dec 29 2021 0.0091 -0.00125 -12.08% 0.0106 0.011065 0.0091 84,663,350
Dec 28 2021 0.01035 -0.0008 -7.17% 0.011 0.0114 0.01 75,878,139
Dec 27 2021 0.01115 -0.00175 -13.57% 0.0125 0.0129 0.011 36,975,990
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 05:11:24