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: 3:59 PM EDT, May 8, 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 (%)
Jun 28, 2019 0.0114 0.0114 0.0104 0.0108 406,700 -0.00(-3.57%)
Jun 27, 2019 0.0101 0.0124 0.0101 0.0112 776,602 +0.00(+10.89%)
Jun 26, 2019 0.0101 0.0115 0.0101 0.0101 1,070,525 -0.00(-12.17%)
Jun 25, 2019 0.0107 0.0120 0.0100 0.0115 941,318 +0.00(+7.48%)
Jun 24, 2019 0.0112 0.0117 0.0100 0.0107 2,222,365 -0.00(-2.73%)
Jun 21, 2019 0.0105 0.0114 0.0105 0.0110 1,981,500 +0.00(+0.00%)
Jun 20, 2019 0.0114 0.0119 0.0106 0.0110 1,984,814 -0.00(-3.51%)
Jun 19, 2019 0.0120 0.0120 0.0107 0.0114 1,592,800 +0.00(+7.55%)
Jun 18, 2019 0.0118 0.0122 0.0106 0.0106 2,611,354 -0.00(-3.64%)
Jun 17, 2019 0.0135 0.0135 0.0110 0.0110 3,863,884 -0.00(-12.00%)
Jun 14, 2019 0.0125 0.0134 0.0100 0.0125 3,102,000 +0.00(+4.17%)
Jun 13, 2019 0.0113 0.0148 0.0110 0.0120 9,943,081 +0.00(+7.14%)
Jun 12, 2019 0.0120 0.0120 0.0105 0.0112 6,474,417 -0.00(-5.08%)
Jun 11, 2019 0.0120 0.0120 0.0111 0.0118 997,885 +0.00(+0.85%)
Jun 10, 2019 0.0119 0.0120 0.0109 0.0117 2,783,942 +0.00(+0.00%)
Jun 07, 2019 0.0114 0.0118 0.0109 0.0117 1,862,600 +0.00(+1.74%)
Jun 06, 2019 0.0130 0.0130 0.0101 0.0115 4,501,216 -0.00(-7.26%)
Jun 05, 2019 0.0152 0.0155 0.0116 0.0124 7,172,772 -0.00(-14.48%)
Jun 04, 2019 0.0160 0.0160 0.0120 0.0145 3,156,159 +0.00(+8.21%)
Jun 03, 2019 0.0160 0.0160 0.0120 0.0134 4,277,478 -0.00(-10.67%)
May 31, 2019 0.0173 0.0189 0.0120 0.0150 5,207,200 -0.00(-15.73%)
May 30, 2019 0.0200 0.0200 0.0174 0.0178 1,235,341 -0.00(-1.11%)
May 29, 2019 0.0200 0.0200 0.0172 0.0180 1,369,022 -0.00(-1.64%)
May 28, 2019 0.0178 0.0207 0.0168 0.0183 2,378,633 +0.00(+4.57%)
May 24, 2019 0.0185 0.0193 0.0173 0.0175 986,000 -0.00(-2.23%)
May 23, 2019 0.0189 0.0189 0.0165 0.0179 4,268,218 -0.00(-1.65%)
May 22, 2019 0.0200 0.0224 0.0180 0.0182 3,314,780 -0.00(-4.21%)
May 21, 2019 0.0194 0.0205 0.0184 0.0190 4,098,314 -0.00(-2.06%)
May 20, 2019 0.0225 0.0226 0.0190 0.0194 3,312,656 -0.00(-0.51%)
May 17, 2019 0.0210 0.0210 0.0192 0.0195 4,359,800 -0.00(-2.50%)
May 16, 2019 0.0200 0.0227 0.0200 0.0200 4,649,601 -0.00(-5.21%)
May 15, 2019 0.0219 0.0224 0.0190 0.0211 1,340,938 +0.00(+0.96%)
May 14, 2019 0.0205 0.0219 0.0200 0.0209 1,904,151 +0.00(+1.95%)
May 13, 2019 0.0250 0.0280 0.0200 0.0205 2,070,192 -0.00(-14.58%)
May 10, 2019 0.0206 0.0290 0.0202 0.0240 1,511,700 +0.00(+14.29%)
May 09, 2019 0.0207 0.0219 0.0207 0.0210 742,456 -0.00(-0.94%)
May 08, 2019 0.0240 0.0240 0.0210 0.0212 1,022,745 -0.00(-4.07%)
May 07, 2019 0.0220 0.0229 0.0215 0.0221 1,316,499 +0.00(+7.28%)
May 06, 2019 0.0225 0.0230 0.0195 0.0206 2,954,989 -0.00(-10.43%)
May 03, 2019 0.0210 0.0230 0.0180 0.0230 12,410,601 +0.00(+12.20%)
May 02, 2019 0.0260 0.0260 0.0200 0.0205 6,735,265 -0.00(-17.34%)
May 01, 2019 0.0290 0.0290 0.0240 0.0248 1,532,437 -0.00(-3.13%)
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%)
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.