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 )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 30, 2016 0.0149 0.0149 0.0149 0 -0.00(-10.24%)
Dec 29, 2016 0.0124 0.0190 0.0118 0.0166 1,393,774 +0.00(+16.90%)
Dec 28, 2016 0.0190 0.0200 0.0091 0.0142 1,676,008 -0.00(-21.11%)
Dec 27, 2016 0.0123 0.0180 0.0122 0.0180 299,400 +0.01(+48.76%)
Dec 23, 2016 0.0121 0.0121 0.0121 0 -0.00(-25.31%)
Dec 22, 2016 0.0191 0.0225 0.0150 0.0162 342,247 +0.00(+1.25%)
Dec 21, 2016 0.0179 0.0190 0.0158 0.0160 305,079 +0.00(+32.23%)
Dec 20, 2016 0.0150 0.0188 0.0121 0.0121 196,788 +0.00(+0.83%)
Dec 19, 2016 0.0140 0.0200 0.0090 0.0120 108,750 -0.00(-14.29%)
Dec 16, 2016 0.0140 0.0140 0.0140 0.0140 6,000 +0.00(+40.00%)
Dec 15, 2016 0.0108 0.0110 0.0085 0.0100 362,325 -0.00(-7.41%)
Dec 14, 2016 0.0151 0.0153 0.0042 0.0108 5,380,580 -0.00(-28.00%)
Dec 13, 2016 0.0104 0.0150 0.0104 0.0150 285,628 +0.00(+18.11%)
Dec 12, 2016 0.0150 0.0150 0.0108 0.0127 361,100 -0.00(-15.06%)
Dec 09, 2016 0.0150 0.0150 0.0149 0.0150 694,041 -0.00(-0.33%)
Dec 08, 2016 0.0156 0.0180 0.0149 0.0150 583,400 -0.00(-3.23%)
Dec 07, 2016 0.0180 0.0180 0.0154 0.0155 69,500 -0.00(-9.36%)
Dec 06, 2016 0.0163 0.0172 0.0163 0.0171 26,200 -0.00(-0.58%)
Dec 05, 2016 0.0172 0.0172 0.0154 0.0172 90,727 +0.00(+0.00%)
Dec 02, 2016 0.0178 0.0200 0.0172 0.0172 125,724 -0.00(-1.71%)
Dec 01, 2016 0.0178 0.0178 0.0175 0.0175 25,000 +0.00(+1.16%)
Nov 30, 2016 0.0180 0.0180 0.0151 0.0173 174,326 -0.00(-11.28%)
Nov 29, 2016 0.0160 0.0198 0.0150 0.0195 176,442 +0.00(+14.71%)
Nov 28, 2016 0.0189 0.0200 0.0169 0.0170 263,090 -0.00(-10.05%)
Nov 25, 2016 0.0189 0.0189 0.0187 0.0189 148,700 +0.00(+11.18%)
Nov 23, 2016 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Nov 22, 2016 0.0200 0.0200 0.0153 0.0160 222,088 -0.00(-11.60%)
Nov 21, 2016 0.0161 0.0200 0.0150 0.0181 840,744 +0.00(+20.67%)
Nov 18, 2016 0.0162 0.0165 0.0150 0.0150 133,244 +0.00(+0.00%)
Nov 17, 2016 0.0187 0.0190 0.0150 0.0150 423,524 -0.00(-21.05%)
Nov 16, 2016 0.0180 0.0190 0.0156 0.0190 290,625 +0.00(+18.75%)
Nov 15, 2016 0.0150 0.0197 0.0150 0.0160 471,440 -0.00(-16.23%)
Nov 14, 2016 0.0270 0.0270 0.0190 0.0191 512,431 -0.00(-20.08%)
Nov 11, 2016 0.0195 0.0260 0.0164 0.0239 414,598 +0.00(+22.56%)
Nov 10, 2016 0.0270 0.0270 0.0150 0.0195 895,976 -0.00(-11.36%)
Nov 09, 2016 0.0220 0.0300 0.0220 0.0220 1,241,313 +0.00(+15.79%)
Nov 08, 2016 0.0240 0.0249 0.0185 0.0190 784,072 -0.00(-13.64%)
Nov 07, 2016 0.0239 0.0250 0.0170 0.0220 1,282,468 +0.00(+0.00%)
Nov 04, 2016 0.0195 0.0240 0.0187 0.0220 1,737,820 +0.00(+17.65%)
Nov 03, 2016 0.0200 0.0209 0.0175 0.0187 1,756,794 +0.00(+3.89%)
Nov 02, 2016 0.0230 0.0255 0.0180 0.0180 2,187,036 -0.00(-10.00%)
Nov 01, 2016 0.0199 0.0301 0.0187 0.0200 2,451,767 +0.00(+17.65%)
Oct 31, 2016 0.0249 0.0258 0.0159 0.0170 1,745,192 -0.00(-22.73%)
Oct 28, 2016 0.0213 0.0284 0.0200 0.0220 1,611,035 +0.00(+5.26%)
Oct 27, 2016 0.0375 0.0400 0.0161 0.0209 6,385,322 -0.01(-39.42%)
Oct 26, 2016 0.0170 0.0580 0.0170 0.0345 13,164,486 +0.02(+137.93%)
Oct 25, 2016 0.0020 0.0200 0.0019 0.0145 5,406,944 +0.01(+1015.38%)
Oct 21, 2016 0.0013 0.0013 0.0013 0 -0.00(-29.31%)
Oct 14, 2016 0.0018 0.0018 0.0018 0 +0.00(+41.46%)
Oct 06, 2016 0.0013 0.0013 0.0013 0 -0.00(-0.54%)
Oct 05, 2016 0.0013 0.0013 0.0013 0.0013 39,000 +0.00(+0.54%)
Oct 04, 2016 0.0013 0.0013 0.0013 0.0013 455,000 -0.00(-35.00%)
Oct 03, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 30, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 29, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 28, 2016 0.0015 0.0020 0.0015 0.0020 77,076 +0.00(+11.11%)
Sep 27, 2016 0.0020 0.0020 0.0016 0.0018 291,600 -0.00(-14.29%)
Sep 20, 2016 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Sep 19, 2016 0.0024 0.0024 0.0020 0.0020 961,600 +0.00(+0.00%)
Sep 16, 2016 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Sep 15, 2016 0.0020 0.0020 0.0020 0.0020 100,000 -0.00(-23.78%)
Sep 14, 2016 0.0026 0.0026 0.0026 0.0026 20,000 +0.00(+19.27%)
Sep 13, 2016 0.0022 0.0022 0.0022 0.0022 74,000 -0.00(-19.68%)
Sep 12, 2016 0.0034 0.0034 0.0022 0.0027 165,900 +0.00(+24.50%)
Sep 09, 2016 0.0022 0.0022 0.0022 0.0022 75,500 -0.00(-38.65%)
Sep 08, 2016 0.0031 0.0036 0.0031 0.0036 7,750 +0.00(+19.53%)
Sep 07, 2016 0.0030 0.0030 0.0030 0.0030 62,500 +0.00(+0.00%)
Sep 06, 2016 0.0030 0.0030 0.0030 0.0030 100,000 +0.00(+0.00%)
Sep 02, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Sep 01, 2016 0.0032 0.0035 0.0030 0.0035 119,031 +0.00(+16.67%)
Aug 31, 2016 0.0028 0.0030 0.0028 0.0030 85,000 +0.00(+36.36%)
Aug 30, 2016 0.0022 0.0022 0.0022 0.0022 7,800 -0.00(-54.17%)
Aug 29, 2016 0.0048 0.0048 0.0048 0.0048 15,000 +0.00(+5.73%)
Aug 23, 2016 0.0045 0.0045 0.0045 0 -0.00(-5.42%)
Aug 22, 2016 0.0048 0.0048 0.0048 0.0048 7,390 +0.00(+0.00%)
Aug 17, 2016 0.0048 0.0048 0.0048 0 +0.00(+23.08%)
Aug 16, 2016 0.0021 0.0042 0.0021 0.0039 234,200 -0.00(-9.99%)
Aug 15, 2016 0.0026 0.0043 0.0026 0.0043 130,657 +0.00(+44.43%)
Aug 12, 2016 0.0030 0.0030 0.0026 0.0030 222,553 +0.00(+0.00%)
Aug 11, 2016 0.0026 0.0057 0.0026 0.0030 120,000 -0.00(-50.00%)
Aug 10, 2016 0.0040 0.0060 0.0040 0.0060 18,500 +0.00(+20.00%)
Aug 09, 2016 0.0025 0.0050 0.0025 0.0050 308,526 +0.00(+25.00%)
Aug 05, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 04, 2016 0.0040 0.0040 0.0030 0.0040 41,500 +0.00(+60.00%)
Aug 03, 2016 0.0027 0.0027 0.0025 0.0025 50,000 +0.00(+0.00%)
Aug 02, 2016 0.0025 0.0025 0.0025 0.0025 10,000 -0.00(-10.71%)
Jul 29, 2016 0.0028 0.0028 0.0028 0 -0.00(-30.00%)
Jul 28, 2016 0.0028 0.0040 0.0028 0.0040 83,500 +0.00(+17.65%)
Jul 19, 2016 0.0034 0.0034 0.0034 0 -0.00(-20.93%)
Jul 15, 2016 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Jul 14, 2016 0.0035 0.0043 0.0035 0.0043 53,000 +0.00(+7.50%)
Jul 13, 2016 0.0035 0.0040 0.0034 0.0040 85,000 +0.00(+14.29%)
Jul 12, 2016 0.0035 0.0035 0.0035 0.0035 20,000 -0.00(-30.00%)
Jul 08, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 05, 2016 0.0043 0.0050 0.0043 0.0050 16,000 -0.00(-23.08%)
Jun 30, 2016 0.0065 0.0065 0.0065 0 +0.00(+62.50%)
Jun 29, 2016 0.0050 0.0069 0.0040 0.0040 80,000 -0.00(-20.00%)
Jun 28, 2016 0.0050 0.0069 0.0040 0.0050 97,000 -0.00(-28.57%)
Jun 27, 2016 0.0047 0.0070 0.0047 0.0070 38,500 +0.00(+0.00%)
Jun 24, 2016 0.0070 0.0070 0.0070 0.0070 4,500 +0.00(+0.00%)
Jun 21, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jun 16, 2016 0.0060 0.0060 0.0060 0 +0.00(+25.00%)
Jun 14, 2016 0.0048 0.0048 0.0048 0 +0.00(+2.13%)
Jun 10, 2016 0.0047 0.0047 0.0047 0 -0.00(-12.96%)
Jun 09, 2016 0.0044 0.0054 0.0044 0.0054 102,000 +0.00(+3.85%)
Jun 08, 2016 0.0034 0.0052 0.0034 0.0052 233,649 +0.00(+1.96%)
Jun 07, 2016 0.0033 0.0051 0.0033 0.0051 21,000 +0.00(+59.38%)
Jun 06, 2016 0.0052 0.0052 0.0032 0.0032 7,800 +0.00(+6.67%)
Jun 03, 2016 0.0050 0.0050 0.0030 0.0030 676,237 -0.00(-49.15%)
Jun 02, 2016 0.0046 0.0059 0.0046 0.0059 102,500 +0.00(+0.00%)
Jun 01, 2016 0.0059 0.0059 0.0059 0.0059 60,702 +0.00(+11.32%)
May 31, 2016 0.0053 0.0053 0.0045 0.0053 31,279 +0.00(+1.92%)
May 27, 2016 0.0052 0.0052 0.0052 0 -0.00(-37.05%)
May 26, 2016 0.0082 0.0083 0.0070 0.0083 53,000 -0.00(-8.22%)
May 24, 2016 0.0090 0.0090 0.0090 0 +0.00(+1.12%)
May 23, 2016 0.0089 0.0089 0.0089 0.0089 9,000 +0.00(+0.00%)
May 20, 2016 0.0072 0.0089 0.0072 0.0089 136,688 +0.00(+28.54%)
May 19, 2016 0.0061 0.0070 0.0060 0.0069 34,258 +0.00(+35.76%)
May 17, 2016 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
May 16, 2016 0.0067 0.0070 0.0057 0.0070 70,251 -0.00(-2.78%)
May 13, 2016 0.0072 0.0072 0.0072 0.0072 40,000 +0.00(+0.00%)
May 12, 2016 0.0072 0.0072 0.0067 0.0072 85,000 +0.00(+46.94%)
May 11, 2016 0.0051 0.0073 0.0049 0.0049 118,699 -0.00(-33.78%)
May 10, 2016 0.0060 0.0074 0.0060 0.0074 60,000 -0.00(-1.86%)
May 09, 2016 0.0040 0.0075 0.0040 0.0075 95,000 -0.00(-6.91%)
May 06, 2016 0.0050 0.0081 0.0050 0.0081 195,700 +0.00(+0.00%)
May 05, 2016 0.0050 0.0081 0.0050 0.0081 50,500 -0.00(-7.95%)
May 02, 2016 0.0088 0.0088 0.0088 0 +0.00(+8.92%)
Apr 29, 2016 0.0059 0.0087 0.0059 0.0081 103,400 +0.00(+29.62%)
Apr 28, 2016 0.0058 0.0062 0.0036 0.0062 80,000 -0.00(-22.41%)
Apr 27, 2016 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+13.14%)
Apr 26, 2016 0.0071 0.0071 0.0065 0.0071 32,100 +0.00(+14.52%)
Apr 25, 2016 0.0062 0.0062 0.0062 0.0062 61,400 +0.00(+19.23%)
Apr 22, 2016 0.0066 0.0066 0.0052 0.0052 60,000 -0.00(-25.71%)
Apr 21, 2016 0.0071 0.0073 0.0067 0.0070 62,500 +0.00(+7.69%)
Apr 20, 2016 0.0080 0.0080 0.0065 0.0065 103,642 -0.00(-24.86%)
Apr 19, 2016 0.0086 0.0086 0.0086 0.0086 3,000 +0.00(+16.58%)
Apr 15, 2016 0.0074 0.0074 0.0074 0 -0.00(-23.51%)
Apr 14, 2016 0.0091 0.0100 0.0091 0.0097 130,001 +0.00(+7.78%)
Apr 13, 2016 0.0087 0.0091 0.0087 0.0090 35,606 +0.00(+26.76%)
Apr 12, 2016 0.0091 0.0092 0.0071 0.0071 111,000 -0.00(-12.35%)
Apr 11, 2016 0.0081 0.0081 0.0081 0.0081 40,000 -0.00(-10.99%)
Apr 08, 2016 0.0092 0.0092 0.0085 0.0091 73,500 +0.00(+13.75%)
Apr 07, 2016 0.0090 0.0090 0.0080 0.0080 30,000 -0.00(-18.37%)
Apr 06, 2016 0.0098 0.0098 0.0098 0.0098 35,000 -0.00(-0.18%)
Apr 05, 2016 0.0096 0.0098 0.0070 0.0098 187,681 +0.00(+2.14%)
Apr 04, 2016 0.0096 0.0096 0.0096 0.0096 15,038 -0.00(-19.23%)
Apr 01, 2016 0.0090 0.0119 0.0090 0.0119 39,438 -0.00(-0.83%)
Mar 31, 2016 0.0088 0.0125 0.0066 0.0120 169,381 +0.00(+42.01%)
Mar 30, 2016 0.0091 0.0111 0.0080 0.0084 484,409 -0.00(-7.14%)
Mar 29, 2016 0.0117 0.0130 0.0087 0.0091 193,914 -0.00(-27.20%)
Mar 28, 2016 0.0129 0.0139 0.0120 0.0125 362,250 -0.00(-10.07%)
Mar 24, 2016 0.0139 0.0139 0.0139 0 -0.00(-0.71%)
Mar 23, 2016 0.0150 0.0159 0.0121 0.0140 237,075 +0.00(+3.70%)
Mar 22, 2016 0.0137 0.0150 0.0135 0.0135 218,193 -0.00(-3.57%)
Mar 21, 2016 0.0189 0.0229 0.0112 0.0140 615,049 +0.00(+0.00%)
Mar 18, 2016 0.0095 0.0150 0.0095 0.0140 313,973 +0.01(+55.56%)
Mar 17, 2016 0.0120 0.0120 0.0088 0.0090 212,735 -0.00(-18.18%)
Mar 16, 2016 0.0119 0.0120 0.0110 0.0110 99,000 -0.00(-2.65%)
Mar 15, 2016 0.0115 0.0120 0.0111 0.0113 409,000 +0.00(+0.89%)
Mar 14, 2016 0.0131 0.0159 0.0112 0.0112 241,600 -0.00(-14.50%)
Mar 11, 2016 0.0150 0.0160 0.0131 0.0131 121,500 -0.00(-12.67%)
Mar 10, 2016 0.0175 0.0175 0.0140 0.0150 214,400 +0.00(+0.00%)
Mar 09, 2016 0.0185 0.0250 0.0120 0.0150 368,810 +0.01(+111.27%)
Mar 08, 2016 0.0093 0.0124 0.0071 0.0071 181,600 -0.00(-23.66%)
Mar 07, 2016 0.0093 0.0109 0.0092 0.0093 182,262 -0.00(-7.00%)
Mar 04, 2016 0.0120 0.0120 0.0100 0.0100 100,300 -0.00(-28.32%)
Mar 03, 2016 0.0148 0.0148 0.0140 0.0140 88,000 +0.01(+74.38%)
Mar 02, 2016 0.0091 0.0091 0.0080 0.0080 55,000 -0.00(-20.00%)
Mar 01, 2016 0.0150 0.0150 0.0100 0.0100 98,999 -0.01(-46.81%)
Feb 29, 2016 0.0188 0.0188 0.0188 0.0188 10,500 +0.00(+0.00%)
Feb 26, 2016 0.0100 0.0188 0.0100 0.0188 40,000 +0.01(+88.00%)
Feb 25, 2016 0.0115 0.0115 0.0100 0.0100 162,769 -0.00(-16.67%)
Feb 24, 2016 0.0131 0.0131 0.0120 0.0120 30,000 -0.00(-9.09%)
Feb 18, 2016 0.0132 0.0132 0.0132 0 +0.00(+1.54%)
Feb 17, 2016 0.0130 0.0150 0.0130 0.0130 130,000 +0.00(+0.00%)
Feb 10, 2016 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Feb 09, 2016 0.0126 0.0150 0.0110 0.0130 35,200 +0.00(+18.18%)
Feb 08, 2016 0.0111 0.0150 0.0110 0.0110 64,100 -0.00(-0.90%)
Feb 05, 2016 0.0160 0.0160 0.0111 0.0111 66,470 -0.01(-36.57%)
Feb 04, 2016 0.0195 0.0200 0.0175 0.0175 3,200 +0.00(+2.94%)
Feb 03, 2016 0.0170 0.0170 0.0170 0.0170 101,827 +0.00(+21.43%)
Feb 02, 2016 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+0.00%)
Jan 29, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 28, 2016 0.0150 0.0180 0.0110 0.0140 164,704 -0.00(-6.67%)
Jan 25, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 22, 2016 0.0150 0.0150 0.0150 0.0150 100 +0.00(+25.00%)
Jan 21, 2016 0.0149 0.0149 0.0120 0.0120 70,000 -0.00(-19.46%)
Jan 19, 2016 0.0149 0.0149 0.0149 0 +0.00(+46.08%)
Jan 15, 2016 0.0102 0.0102 0.0102 0 -0.01(-39.64%)
Jan 08, 2016 0.0169 0.0169 0.0169 0 +0.01(+65.69%)
Jan 07, 2016 0.0102 0.0156 0.0102 0.0102 30,591 -0.01(-38.55%)
Jan 06, 2016 0.0081 0.0166 0.0081 0.0166 2,600 +0.00(+6.41%)
Jan 05, 2016 0.0156 0.0156 0.0156 0.0156 122,500 +0.00(+0.00%)
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.