Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternet Systems Inc (OP: ALYI )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0300 0.0300 0.0242 0.0256 2,601,708 -0.00(-11.72%)
Apr 29, 2019 0.0289 0.0300 0.0270 0.0290 946,277 +0.00(+1.75%)
Apr 26, 2019 0.0298 0.0299 0.0262 0.0285 1,254,300 +0.00(+4.01%)
Apr 25, 2019 0.0299 0.0299 0.0255 0.0274 1,160,320 +0.00(+1.48%)
Apr 24, 2019 0.0268 0.0284 0.0211 0.0270 1,735,530 +0.00(+13.45%)
Apr 23, 2019 0.0228 0.0257 0.0205 0.0238 4,846,769 +0.00(+8.18%)
Apr 22, 2019 0.0200 0.0278 0.0186 0.0220 8,577,345 -0.00(-14.40%)
Apr 18, 2019 0.0300 0.0300 0.0245 0.0257 3,539,100 -0.00(-4.10%)
Apr 17, 2019 0.0300 0.0300 0.0245 0.0268 4,706,021 -0.00(-7.27%)
Apr 16, 2019 0.0281 0.0300 0.0237 0.0289 11,313,023 -0.00(-2.36%)
Apr 15, 2019 0.0306 0.0369 0.0280 0.0296 8,854,950 -0.00(-1.33%)
Apr 12, 2019 0.0373 0.0420 0.0277 0.0300 24,351,102 -0.01(-21.67%)
Apr 11, 2019 0.0410 0.0420 0.0360 0.0383 3,500,322 -0.00(-5.43%)
Apr 10, 2019 0.0390 0.0430 0.0367 0.0405 5,364,598 +0.00(+6.58%)
Apr 09, 2019 0.0445 0.0530 0.0371 0.0380 14,310,473 -0.00(-4.76%)
Apr 08, 2019 0.0400 0.0440 0.0367 0.0399 3,210,181 +0.00(+0.50%)
Apr 05, 2019 0.0465 0.0465 0.0360 0.0397 6,404,800 -0.01(-11.38%)
Apr 04, 2019 0.0289 0.0476 0.0289 0.0448 23,730,708 +0.02(+52.38%)
Apr 03, 2019 0.0305 0.0310 0.0285 0.0294 1,103,154 +0.00(+1.38%)
Apr 02, 2019 0.0300 0.0330 0.0260 0.0290 4,863,246 +0.00(+7.41%)
Apr 01, 2019 0.0250 0.0275 0.0250 0.0270 760,745 +0.00(+5.88%)
Mar 29, 2019 0.0250 0.0280 0.0250 0.0255 760,900 -0.00(-8.93%)
Mar 28, 2019 0.0263 0.0290 0.0255 0.0280 1,920,678 +0.00(+6.46%)
Mar 27, 2019 0.0300 0.0305 0.0260 0.0263 1,939,573 -0.00(-6.07%)
Mar 26, 2019 0.0329 0.0329 0.0255 0.0280 3,769,992 -0.00(-6.67%)
Mar 25, 2019 0.0272 0.0325 0.0262 0.0300 2,907,044 +0.00(+9.09%)
Mar 22, 2019 0.0290 0.0290 0.0260 0.0275 1,584,300 -0.00(-4.84%)
Mar 21, 2019 0.0280 0.0294 0.0260 0.0289 1,082,496 +0.00(+5.09%)
Mar 20, 2019 0.0282 0.0285 0.0255 0.0275 1,576,050 +0.00(+2.23%)
Mar 19, 2019 0.0261 0.0290 0.0255 0.0269 1,721,778 +0.00(+1.89%)
Mar 18, 2019 0.0267 0.0280 0.0260 0.0264 800,794 -0.00(-0.38%)
Mar 15, 2019 0.0340 0.0340 0.0255 0.0265 1,559,600 -0.00(-7.02%)
Mar 14, 2019 0.0251 0.0300 0.0250 0.0285 1,066,056 +0.00(+13.55%)
Mar 13, 2019 0.0270 0.0270 0.0250 0.0251 2,333,332 -0.00(-7.04%)
Mar 12, 2019 0.0280 0.0325 0.0260 0.0270 2,543,938 -0.00(-3.57%)
Mar 11, 2019 0.0327 0.0327 0.0260 0.0280 3,547,322 -0.00(-6.67%)
Mar 08, 2019 0.0310 0.0325 0.0266 0.0300 6,656,900 -0.00(-3.85%)
Mar 07, 2019 0.0370 0.0370 0.0289 0.0312 5,740,553 -0.00(-13.33%)
Mar 06, 2019 0.0360 0.0365 0.0311 0.0360 3,997,071 -0.00(-1.91%)
Mar 05, 2019 0.0350 0.0375 0.0330 0.0367 3,177,374 +0.00(+4.86%)
Mar 04, 2019 0.0360 0.0425 0.0330 0.0350 1,857,676 -0.00(-2.78%)
Mar 01, 2019 0.0440 0.0440 0.0340 0.0360 2,968,800 +0.00(+2.86%)
Feb 28, 2019 0.0353 0.0370 0.0300 0.0350 3,614,493 +0.00(+5.11%)
Feb 27, 2019 0.0375 0.0395 0.0327 0.0333 4,335,055 -0.01(-14.83%)
Feb 26, 2019 0.0388 0.0417 0.0370 0.0391 6,676,656 +0.00(+6.54%)
Feb 25, 2019 0.0381 0.0390 0.0280 0.0367 5,867,367 +0.00(+1.94%)
Feb 22, 2019 0.0405 0.0405 0.0320 0.0360 7,323,200 -0.00(-11.11%)
Feb 21, 2019 0.0440 0.0469 0.0370 0.0405 7,824,802 +0.00(+0.00%)
Feb 20, 2019 0.0433 0.0476 0.0365 0.0405 6,600,770 -0.00(-0.98%)
Feb 19, 2019 0.0360 0.0462 0.0339 0.0409 12,423,030 +0.01(+18.21%)
Feb 15, 2019 0.0345 0.0360 0.0280 0.0346 15,031,500 -0.00(-0.57%)
Feb 14, 2019 0.0268 0.0420 0.0210 0.0348 30,546,488 +0.01(+46.22%)
Feb 13, 2019 0.0348 0.0348 0.0204 0.0238 23,368,524 -0.01(-25.39%)
Feb 12, 2019 0.0409 0.0425 0.0310 0.0319 7,698,048 -0.01(-19.24%)
Feb 11, 2019 0.0421 0.0470 0.0303 0.0395 21,267,922 +0.00(+2.60%)
Feb 08, 2019 0.0645 0.0661 0.0380 0.0385 36,876,500 -0.03(-42.11%)
Feb 07, 2019 0.0295 0.0695 0.0280 0.0665 81,767,384 +0.04(+146.30%)
Feb 06, 2019 0.0202 0.0294 0.0199 0.0270 15,268,423 +0.01(+36.36%)
Feb 05, 2019 0.0235 0.0250 0.0181 0.0198 5,674,323 -0.00(-18.85%)
Feb 04, 2019 0.0308 0.0315 0.0194 0.0244 14,352,506 -0.01(-18.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.