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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 26, 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 (%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.