Best deals to access real time data! |
USA Small Cap Basic
Monthly Subscription
for only
|
Trade Alert US
Monthly Subscription
for only
|
Canna Trader Pro
Monthly Subscription
for only
|
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 ![]() |
|
---|---|---|---|---|
-0.00905 | -15.79% | 0.04825 | 10:43:19 |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.058 | 0.0369 | 0.0597 | 0.0573 |
ALYI Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.024 | 0.072 | 0.022 | 0.0427035 | 198,466,092 | 0.02425 | 101.04% |
1 Month | 0.0115 | 0.072 | 0.01 | 0.029353 | 182,815,044 | 0.03675 | 319.57% |
3 Months | 0.0101 | 0.072 | 0.0093 | 0.0241724 | 84,536,775 | 0.03815 | 377.72% |
6 Months | 0.0106 | 0.88 | 0.0075 | 0.0229487 | 78,120,676 | 0.03765 | 355.19% |
1 Year | 0.005 | 0.88 | 0.0014 | 0.0206411 | 48,552,651 | 0.04325 | 865.0% |
3 Years | 0.027 | 0.88 | 0.0014 | 0.0203203 | 18,652,322 | 0.02125 | 78.7% |
5 Years | 0.015 | 0.88 | 0.0013 | 0.0203012 | 11,905,329 | 0.03325 | 221.67% |
ALYI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 26 2021 | 0.0573 | 0.0112 | 24.3% | 0.0475 | 0.072 | 0.046 | 323,864,893 |
Jan 25 2021 | 0.0461 | 0.0158 | 52.15% | 0.0349 | 0.0475 | 0.031 | 275,072,462 |
Jan 22 2021 | 0.0303 | 0.00057 | 1.92% | 0.0316 | 0.0349 | 0.0275 | 162,878,902 |
Jan 21 2021 | 0.02973 | 0.00643 | 27.6% | 0.0299 | 0.0299 | 0.0234 | 129,309,528 |
Jan 20 2021 | 0.0233 | 0.0012 | 5.43% | 0.024 | 0.0261 | 0.022 | 101,204,673 |
Jan 19 2021 | 0.0221 | -0.00337 | -13.23% | 0.025 | 0.0268 | 0.0215 | 117,080,136 |
Jan 15 2021 | 0.02547 | -0.00538 | -17.44% | 0.031 | 0.032 | 0.0203 | 244,501,953 |
Jan 14 2021 | 0.03085 | -0.00195 | -5.95% | 0.033 | 0.037 | 0.02 | 180,790,121 |
Jan 13 2021 | 0.0328 | 0.00695 | 26.89% | 0.0298 | 0.033 | 0.027 | 162,808,370 |
Jan 12 2021 | 0.02585 | -0.0111 | -30.04% | 0.038 | 0.04 | 0.0227 | 432,539,972 |
Jan 11 2021 | 0.03695 | 0.01412 | 61.88% | 0.0223 | 0.0375 | 0.022 | 234,135,173 |
Jan 08 2021 | 0.022825 | 0.00463 | 25.41% | 0.0193 | 0.0249 | 0.0187 | 185,576,267 |
Jan 07 2021 | 0.0182 | 0.001 | 5.81% | 0.0182 | 0.0207 | 0.0152 | 123,352,270 |
Jan 06 2021 | 0.0172 | 0.0048 | 38.71% | 0.0123 | 0.0217 | 0.01195 | 402,760,320 |
Jan 05 2021 | 0.0124 | 0.0014 | 12.73% | 0.0114 | 0.02 | 0.0109 | 54,258,080 |
Jan 04 2021 | 0.011 | 0.0003 | 2.8% | 0.0119 | 0.012 | 0.01 | 47,274,212 |
Dec 31 2020 | 0.0107 | 0.0001 | 0.94% | 0.012 | 0.0122 | 0.0104 | 83,490,565 |
Dec 30 2020 | 0.0106 | 0.00007 | 0.62% | 0.0115 | 0.0115 | 0.01035 | 27,011,676 |
Dec 29 2020 | 0.010535 | 0.00057 | 5.72% | 0.01 | 0.011 | 0.01 | 61,160,306 |
Dec 28 2020 | 0.009965 | 0.00017 | 1.68% | 0.0102 | 0.0105 | 0.0099 | 42,667,768 |