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 )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 31, 2012 0.1200 0.1240 0.1100 0.1200 338,386 +0.00(+4.35%)
Dec 28, 2012 0.1010 0.1200 0.1010 0.1150 13,900 +0.01(+13.86%)
Dec 27, 2012 0.1150 0.1200 0.1000 0.1010 83,500 -0.02(-15.83%)
Dec 26, 2012 0.1201 0.1300 0.1200 0.1200 51,473 -0.01(-7.69%)
Dec 24, 2012 0.1200 0.1300 0.1200 0.1300 1,800 -0.01(-4.41%)
Dec 21, 2012 0.1399 0.1399 0.1200 0.1360 84,000 +0.00(+0.74%)
Dec 20, 2012 0.1250 0.1350 0.1130 0.1350 429,710 +0.00(+0.00%)
Dec 19, 2012 0.1400 0.1400 0.1250 0.1350 99,644 -0.01(-3.57%)
Dec 18, 2012 0.1250 0.1420 0.1120 0.1400 198,943 +0.00(+0.00%)
Dec 17, 2012 0.1300 0.1400 0.1300 0.1400 32,027 +0.01(+7.69%)
Dec 14, 2012 0.1252 0.1300 0.1252 0.1300 59,977 +0.00(+3.83%)
Dec 13, 2012 0.1350 0.1500 0.1252 0.1252 170,222 -0.01(-10.57%)
Dec 12, 2012 0.1300 0.1400 0.1300 0.1400 44,750 +0.01(+7.69%)
Dec 11, 2012 0.1550 0.1550 0.1300 0.1300 46,157 -0.02(-13.33%)
Dec 10, 2012 0.1515 0.1550 0.1500 0.1500 1,685 -0.01(-3.23%)
Dec 07, 2012 0.1540 0.1550 0.1480 0.1550 26,896 +0.01(+3.33%)
Dec 06, 2012 0.1480 0.1550 0.1480 0.1500 97,500 +0.00(+0.00%)
Dec 05, 2012 0.1400 0.1540 0.1400 0.1500 13,376 +0.02(+15.38%)
Dec 04, 2012 0.1550 0.1550 0.1300 0.1300 58,799 -0.01(-10.34%)
Nov 30, 2012 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Nov 29, 2012 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Nov 28, 2012 0.1500 0.1500 0.1450 0.1450 16,000 -0.02(-9.38%)
Nov 27, 2012 0.1560 0.1640 0.1500 0.1600 100,044 +0.00(+0.00%)
Nov 26, 2012 0.1500 0.1650 0.1500 0.1600 264,900 +0.02(+10.34%)
Nov 24, 2012 0.1500 0.1520 0.1450 0.1450 245,366 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1520 0.1450 0.1450 245,366 +0.00(+0.00%)
Nov 20, 2012 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 19, 2012 0.1480 0.1530 0.1400 0.1500 214,650 -0.01(-3.23%)
Nov 16, 2012 0.1550 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Nov 15, 2012 0.1500 0.1550 0.1500 0.1550 100,000 -0.01(-3.13%)
Nov 14, 2012 0.1480 0.1600 0.1391 0.1600 124,350 +0.00(+0.00%)
Nov 13, 2012 0.1480 0.1600 0.1480 0.1600 134,356 +0.01(+6.67%)
Nov 12, 2012 0.1400 0.1500 0.1330 0.1500 47,644 +0.00(+0.07%)
Nov 09, 2012 0.1450 0.1500 0.1275 0.1499 63,200 +0.01(+7.07%)
Nov 08, 2012 0.1500 0.1500 0.1400 0.1400 26,000 +0.00(+0.00%)
Nov 06, 2012 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Nov 05, 2012 0.1350 0.1490 0.1350 0.1490 33,900 +0.01(+6.43%)
Nov 02, 2012 0.1400 0.1400 0.1400 0.1400 37,321 +0.00(+0.00%)
Nov 01, 2012 0.1420 0.1450 0.1400 0.1400 87,000 -0.00(-1.41%)
Oct 31, 2012 0.1500 0.1500 0.1420 0.1420 19,745 -0.02(-10.69%)
Oct 26, 2012 0.1590 0.1590 0.1590 0 +0.02(+15.64%)
Oct 25, 2012 0.1300 0.1375 0.1300 0.1375 53,333 +0.01(+5.77%)
Oct 24, 2012 0.1600 0.1600 0.1300 0.1300 144,650 -0.03(-18.75%)
Oct 23, 2012 0.1600 0.1600 0.1500 0.1600 13,586 +0.00(+0.00%)
Oct 19, 2012 0.1580 0.1650 0.1580 0.1600 130,624 +0.01(+6.67%)
Oct 18, 2012 0.1500 0.1600 0.1450 0.1500 101,001 +0.01(+7.14%)
Oct 17, 2012 0.1450 0.1500 0.1400 0.1400 115,049 +0.02(+16.67%)
Oct 16, 2012 0.1200 0.1200 0.1200 0.1200 20,000 -0.02(-11.76%)
Oct 15, 2012 0.1500 0.1500 0.1360 0.1360 20,750 -0.01(-9.33%)
Oct 12, 2012 0.1360 0.1500 0.1360 0.1500 5,000 +0.00(+0.00%)
Oct 11, 2012 0.1500 0.1500 0.1500 0.1500 3,401 -0.01(-6.25%)
Oct 10, 2012 0.1380 0.1600 0.1120 0.1600 159,700 +0.00(+0.00%)
Oct 09, 2012 0.1600 0.1600 0.1600 0.1600 3,700 -0.01(-3.03%)
Oct 08, 2012 0.1400 0.1650 0.0950 0.1650 278,898 +0.02(+17.86%)
Oct 06, 2012 0.1310 0.1400 0.1300 0.1400 48,500 +0.00(+0.00%)
Oct 05, 2012 0.1310 0.1400 0.1300 0.1400 48,500 +0.01(+6.87%)
Oct 04, 2012 0.1310 0.1310 0.1310 0.1310 500 -0.03(-18.12%)
Oct 03, 2012 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-3.03%)
Oct 02, 2012 0.1650 0.1650 0.1650 0.1650 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.