Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Alternet Systems Inc (OP: ALYI )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2020 0.0020 0.0021 0.0019 0.0020 1,037,059 +0.00(+0.00%)
Apr 29, 2020 0.0021 0.0021 0.0017 0.0020 2,151,896 +0.00(+0.00%)
Apr 28, 2020 0.0020 0.0021 0.0019 0.0020 5,492,131 -0.00(-13.04%)
Apr 27, 2020 0.0023 0.0023 0.0020 0.0023 277,844 -0.00(-4.17%)
Apr 24, 2020 0.0024 0.0024 0.0019 0.0024 3,607,300 +0.00(+0.00%)
Apr 23, 2020 0.0024 0.0026 0.0019 0.0024 5,073,330 -0.00(-7.69%)
Apr 22, 2020 0.0030 0.0031 0.0022 0.0026 1,326,073 -0.00(-13.33%)
Apr 21, 2020 0.0027 0.0030 0.0023 0.0030 746,408 +0.00(+11.11%)
Apr 20, 2020 0.0021 0.0027 0.0021 0.0027 872,771 +0.00(+12.50%)
Apr 17, 2020 0.0034 0.0034 0.0024 0.0024 1,018,500 -0.00(-27.27%)
Apr 16, 2020 0.0032 0.0033 0.0025 0.0033 1,788,891 +0.00(+6.45%)
Apr 15, 2020 0.0030 0.0034 0.0027 0.0031 4,574,844 +0.00(+14.81%)
Apr 14, 2020 0.0017 0.0027 0.0016 0.0027 2,201,859 +0.00(+58.82%)
Apr 13, 2020 0.0017 0.0018 0.0016 0.0017 1,656,010 +0.00(+0.00%)
Apr 09, 2020 0.0017 0.0018 0.0016 0.0017 1,475,400 -0.00(-5.56%)
Apr 08, 2020 0.0018 0.0018 0.0017 0.0018 1,723,273 +0.00(+0.00%)
Apr 07, 2020 0.0017 0.0018 0.0015 0.0018 3,523,014 +0.00(+5.88%)
Apr 06, 2020 0.0017 0.0018 0.0014 0.0017 3,084,750 +0.00(+0.00%)
Apr 03, 2020 0.0019 0.0019 0.0014 0.0017 5,796,300 -0.00(-5.56%)
Apr 02, 2020 0.0019 0.0019 0.0016 0.0018 2,388,342 +0.00(+0.00%)
Apr 01, 2020 0.0022 0.0022 0.0014 0.0018 3,644,889 -0.00(-14.29%)
Mar 31, 2020 0.0022 0.0022 0.0020 0.0021 279,841 -0.00(-4.55%)
Mar 30, 2020 0.0022 0.0022 0.0019 0.0022 497,119 +0.00(+4.76%)
Mar 27, 2020 0.0022 0.0023 0.0020 0.0021 951,500 -0.00(-4.55%)
Mar 26, 2020 0.0022 0.0023 0.0020 0.0022 487,169 -0.00(-4.35%)
Mar 25, 2020 0.0021 0.0024 0.0020 0.0023 2,355,684 +0.00(+15.00%)
Mar 24, 2020 0.0021 0.0023 0.0020 0.0020 2,047,984 -0.00(-4.76%)
Mar 23, 2020 0.0021 0.0021 0.0018 0.0021 2,411,503 +0.00(+5.00%)
Mar 20, 2020 0.0025 0.0025 0.0015 0.0020 9,375,600 -0.00(-20.00%)
Mar 19, 2020 0.0027 0.0030 0.0022 0.0025 666,435 -0.00(-3.85%)
Mar 18, 2020 0.0029 0.0029 0.0021 0.0026 2,780,207 -0.00(-10.34%)
Mar 17, 2020 0.0021 0.0030 0.0015 0.0029 2,172,404 +0.00(+11.54%)
Mar 16, 2020 0.0028 0.0030 0.0020 0.0026 8,061,524 +0.00(+0.00%)
Mar 13, 2020 0.0028 0.0028 0.0022 0.0026 4,865,300 -0.00(-7.14%)
Mar 12, 2020 0.0030 0.0030 0.0022 0.0028 9,171,684 -0.00(-6.67%)
Mar 11, 2020 0.0032 0.0040 0.0030 0.0030 8,060,468 +0.00(+3.45%)
Mar 10, 2020 0.0038 0.0040 0.0029 0.0029 6,493,538 -0.00(-27.50%)
Mar 09, 2020 0.0036 0.0040 0.0034 0.0040 1,887,300 +0.00(+2.56%)
Mar 06, 2020 0.0040 0.0045 0.0038 0.0039 3,074,900 -0.00(-2.50%)
Mar 05, 2020 0.0040 0.0040 0.0036 0.0040 617,746 +0.00(+0.00%)
Mar 04, 2020 0.0046 0.0046 0.0036 0.0040 960,932 +0.00(+0.00%)
Mar 03, 2020 0.0040 0.0040 0.0031 0.0040 8,460,631 +0.00(+8.11%)
Mar 02, 2020 0.0038 0.0040 0.0035 0.0037 2,389,626 -0.00(-2.63%)
Feb 28, 2020 0.0040 0.0040 0.0031 0.0038 4,063,300 -0.00(-5.00%)
Feb 27, 2020 0.0047 0.0050 0.0036 0.0040 15,772,455 -0.00(-14.89%)
Feb 26, 2020 0.0043 0.0048 0.0042 0.0047 862,177 +0.00(+4.44%)
Feb 25, 2020 0.0043 0.0046 0.0042 0.0045 1,372,336 +0.00(+4.65%)
Feb 24, 2020 0.0044 0.0044 0.0042 0.0043 774,070 -0.00(-2.27%)
Feb 21, 2020 0.0046 0.0046 0.0042 0.0044 842,700 -0.00(-4.35%)
Feb 20, 2020 0.0043 0.0046 0.0043 0.0046 2,043,241 +0.00(+0.00%)
Feb 19, 2020 0.0044 0.0047 0.0042 0.0046 2,627,358 -0.00(-2.13%)
Feb 18, 2020 0.0048 0.0050 0.0043 0.0047 1,920,223 -0.00(-4.08%)
Feb 14, 2020 0.0044 0.0052 0.0044 0.0049 2,135,400 +0.00(+2.08%)
Feb 13, 2020 0.0046 0.0048 0.0043 0.0048 1,700,572 +0.00(+4.35%)
Feb 12, 2020 0.0047 0.0049 0.0043 0.0046 1,542,894 -0.00(-4.17%)
Feb 11, 2020 0.0048 0.0049 0.0044 0.0048 2,171,039 +0.00(+0.00%)
Feb 10, 2020 0.0046 0.0048 0.0044 0.0048 873,916 +0.00(+0.00%)
Feb 07, 2020 0.0047 0.0048 0.0045 0.0048 732,200 +0.00(+4.35%)
Feb 06, 2020 0.0048 0.0048 0.0044 0.0046 1,156,799 -0.00(-8.00%)
Feb 05, 2020 0.0058 0.0058 0.0044 0.0050 3,625,236 -0.00(-3.85%)
Feb 04, 2020 0.0048 0.0054 0.0044 0.0052 3,520,544 +0.00(+15.56%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.