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 )

0.0007 -0.0001 (-12.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2011 0.1400 0.1700 0.1400 0.1700 20,500 +0.00(+0.00%)
Dec 29, 2011 0.1700 0.1700 0.1700 0.1700 500 +0.03(+25.00%)
Dec 28, 2011 0.1500 0.1700 0.1360 0.1360 22,600 -0.03(-20.00%)
Dec 27, 2011 0.1700 0.1700 0.1500 0.1700 38,916 -0.01(-5.56%)
Dec 23, 2011 0.2000 0.2000 0.1700 0.1800 61,800 +0.03(+20.00%)
Dec 21, 2011 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.24%)
Dec 20, 2011 0.1300 0.1690 0.1300 0.1690 48,561 +0.03(+25.19%)
Dec 19, 2011 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Dec 16, 2011 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 15, 2011 0.1400 0.1400 0.1250 0.1300 72,939 -0.02(-16.13%)
Dec 14, 2011 0.1200 0.1550 0.1200 0.1550 33,900 +0.00(+0.00%)
Dec 13, 2011 0.1200 0.1550 0.1200 0.1550 2,500 -0.01(-8.28%)
Dec 12, 2011 0.1360 0.1690 0.1360 0.1690 5,300 +0.03(+24.26%)
Dec 09, 2011 0.1200 0.1360 0.1200 0.1360 67,100 +0.01(+4.62%)
Dec 08, 2011 0.1300 0.1300 0.1050 0.1300 3,380 -0.01(-4.41%)
Dec 07, 2011 0.1360 0.1360 0.1360 0.1360 300 +0.02(+13.33%)
Dec 06, 2011 0.1100 0.1200 0.1100 0.1200 51,739 -0.01(-4.00%)
Dec 05, 2011 0.1250 0.1300 0.1200 0.1250 30,600 +0.00(+0.00%)
Dec 02, 2011 0.1050 0.1250 0.1050 0.1250 5,300 +0.00(+0.00%)
Dec 01, 2011 0.1080 0.1250 0.1080 0.1250 80,400 -0.01(-3.85%)
Nov 30, 2011 0.1300 0.1300 0.1300 0.1300 7,900 +0.00(+0.00%)
Nov 29, 2011 0.1200 0.1340 0.1080 0.1300 32,700 +0.01(+8.33%)
Nov 28, 2011 0.1060 0.1200 0.1060 0.1200 21,000 +0.00(+0.00%)
Nov 25, 2011 0.1200 0.1200 0.1200 0.1200 300 -0.02(-11.76%)
Nov 23, 2011 0.1100 0.1360 0.1100 0.1360 56,300 -0.01(-6.21%)
Nov 22, 2011 0.1200 0.1450 0.1100 0.1450 72,600 +0.00(+0.00%)
Nov 21, 2011 0.1200 0.1450 0.1200 0.1450 34,200 +0.00(+0.00%)
Nov 18, 2011 0.1450 0.1450 0.1450 0.1450 700 +0.00(+0.00%)
Nov 17, 2011 0.1200 0.1450 0.1200 0.1450 2,400 -0.02(-14.20%)
Nov 11, 2011 0.1690 0.1690 0.1690 0 +0.00(+2.42%)
Nov 09, 2011 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Nov 08, 2011 0.1500 0.1500 0.1500 0.1500 1,300 +0.00(+0.00%)
Nov 07, 2011 0.1500 0.1500 0.1500 0.1500 357 -0.02(-9.09%)
Nov 02, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 01, 2011 0.1500 0.1650 0.1210 0.1650 24,400 +0.02(+10.00%)
Oct 31, 2011 0.1500 0.1500 0.1500 0.1500 5,500 -0.02(-11.76%)
Oct 26, 2011 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 24, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 21, 2011 0.1400 0.1750 0.1400 0.1750 10,200 -0.01(-2.78%)
Oct 19, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 18, 2011 0.1800 0.1800 0.1500 0.1700 40,200 +0.01(+6.25%)
Oct 17, 2011 0.1800 0.1800 0.1600 0.1600 79,500 -0.02(-11.11%)
Oct 14, 2011 0.1050 0.1800 0.1050 0.1800 16,793 +0.02(+12.50%)
Oct 13, 2011 0.1400 0.1600 0.1400 0.1600 27,000 +0.02(+14.29%)
Oct 12, 2011 0.1400 0.1400 0.1050 0.1400 16,986 +0.00(+0.00%)
Oct 11, 2011 0.1200 0.1400 0.1200 0.1400 102,300 +0.00(+0.00%)
Oct 07, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2011 0.1200 0.1400 0.1200 0.1400 39,500 +0.02(+16.67%)
Oct 05, 2011 0.1150 0.1200 0.1150 0.1200 1,800 +0.00(+4.35%)
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.