ALYI

Alternet Systems (PK) Historical Data - ALYI

Buy
Sell
Best deals to access real time data!
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
Canna Trader Pro
Monthly Subscription
for only
US$59.99
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 05:47:07
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
25 Jun 2022 0.0028 -0.00025 -8.2% 0.003 0.0031 0.0026 8,920,177
24 Jun 2022 0.00305 0.00045 17.31% 0.0027 0.0032 0.0026 12,596,311
23 Jun 2022 0.0026 -0.0003 -10.35% 0.003 0.003 0.0026 16,524,677
22 Jun 2022 0.0029 0.0003 11.53% 0.003 0.003 0.0027 11,836,381
18 Jun 2022 0.0026 -0.00043 -14.19% 0.003 0.0033 0.0026 23,106,045
17 Jun 2022 0.00303 -0.00002 -0.66% 0.0033 0.0033 0.0028 8,053,125
16 Jun 2022 0.00305 0.00025 8.93% 0.003 0.0032 0.0028 12,193,156
15 Jun 2022 0.0028 -0.00027 -8.65% 0.0031 0.0033 0.0028 11,222,084
14 Jun 2022 0.003065 -0.00004 -1.13% 0.0031 0.0032 0.003 7,370,011
11 Jun 2022 0.0031 0.00 0.0% 0.0031 0.0033 0.0031 3,053,777
10 Jun 2022 0.0031 -0.00015 -4.62% 0.0032 0.0033 0.0031 5,854,265
09 Jun 2022 0.00325 -0.00005 -1.52% 0.0033 0.0033 0.003 7,577,210
08 Jun 2022 0.0033 0.00 0.0% 0.0034 0.0036 0.0028 22,204,906
07 Jun 2022 0.0033 -0.0002 -5.71% 0.00365 0.0038 0.0033 13,246,936
04 Jun 2022 0.0035 -0.00015 -4.11% 0.0036 0.0038 0.0035 6,705,375
03 Jun 2022 0.00365 0.00005 1.39% 0.0037 0.0038 0.0036 6,013,018
02 Jun 2022 0.0036 0.00 0.0% 0.0037 0.0039 0.0035 4,414,133
01 Jun 2022 0.0036 -0.0003 -7.69% 0.0038 0.0043 0.0035 4,285,269
31 May 2022 0.0039 0.00 0.0% 0.0039 0.0039 0.0039 0
28 May 2022 0.0039 0.0002 5.41% 0.0038 0.004 0.0036 8,961,855
27 May 2022 0.0037 0.00005 1.37% 0.0038 0.0039 0.0036 6,016,084
26 May 2022 0.00365 0.00035 10.61% 0.0033 0.0038 0.0033 5,537,478
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 16:54:36