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
-0.00025 -8.2% 0.0028 14:47:07
Open Price Low Price High Price Close Price Previous Close
0.003 0.0026 0.0031 0.0028 0.00305
more quote information »

ALYI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0030.00330.00260.002743916,015,854-0.0002-6.67%
1 Month0.00380.00430.00260.003089910,289,919-0.001-26.32%
3 Months0.00940.00960.00260.004919211,888,496-0.0066-70.21%
6 Months0.01250.01510.00260.008130813,911,680-0.0097-77.6%
1 Year0.055350.05810.00260.016255818,866,991-0.05255-94.94%
3 Years0.01120.880.00140.032759831,209,831-0.0084-75.0%
5 Years0.00910.880.00140.032521619,726,291-0.0063-69.23%

ALYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.0028 -0.00025 -8.2% 0.003 0.0031 0.0026 8,920,177
Jun 23 2022 0.00305 0.00045 17.31% 0.0027 0.0032 0.0026 12,596,311
Jun 22 2022 0.0026 -0.0003 -10.35% 0.003 0.003 0.0026 16,524,677
Jun 21 2022 0.0029 0.0003 11.53% 0.003 0.003 0.0027 11,836,381
Jun 17 2022 0.0026 -0.00043 -14.19% 0.003 0.0033 0.0026 23,106,045
Jun 16 2022 0.00303 -0.00002 -0.66% 0.0033 0.0033 0.0028 8,053,125
Jun 15 2022 0.00305 0.00025 8.93% 0.003 0.0032 0.0028 12,193,156
Jun 14 2022 0.0028 -0.00027 -8.65% 0.0031 0.0033 0.0028 11,222,084
Jun 13 2022 0.003065 -0.00004 -1.13% 0.0031 0.0032 0.003 7,370,011
Jun 10 2022 0.0031 0.00 0.0% 0.0031 0.0033 0.0031 3,053,777
Jun 09 2022 0.0031 -0.00015 -4.62% 0.0032 0.0033 0.0031 5,854,265
Jun 08 2022 0.00325 -0.00005 -1.52% 0.0033 0.0033 0.003 7,577,210
Jun 07 2022 0.0033 0.00 0.0% 0.0034 0.0036 0.0028 22,204,906
Jun 06 2022 0.0033 -0.0002 -5.71% 0.00365 0.0038 0.0033 13,246,936
Jun 03 2022 0.0035 -0.00015 -4.11% 0.0036 0.0038 0.0035 6,705,375
Jun 02 2022 0.00365 0.00005 1.39% 0.0037 0.0038 0.0036 6,013,018
Jun 01 2022 0.0036 0.00 0.0% 0.0037 0.0039 0.0035 4,414,133
May 31 2022 0.0036 -0.0003 -7.69% 0.0038 0.0043 0.0035 4,285,269
May 30 2022 0.0039 0.00 0.0% 0.0039 0.0039 0.0039 0
May 27 2022 0.0039 0.0002 5.41% 0.0038 0.004 0.0036 8,961,855
May 26 2022 0.0037 0.00005 1.37% 0.0038 0.0039 0.0036 6,016,084
May 25 2022 0.00365 0.00035 10.61% 0.0033 0.0038 0.0033 5,537,478
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:20220625 13:34:17