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 )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2017 0.0140 0.0185 0.0140 0.0175 203,450 +0.00(+24.11%)
Feb 27, 2017 0.0170 0.0170 0.0141 0.0141 338,404 -0.00(-19.43%)
Feb 24, 2017 0.0198 0.0198 0.0150 0.0175 1,449,916 -0.00(-15.46%)
Feb 23, 2017 0.0280 0.0280 0.0198 0.0207 366,388 +0.00(+3.50%)
Feb 22, 2017 0.0250 0.0260 0.0160 0.0200 176,850 -0.00(-16.67%)
Feb 21, 2017 0.0160 0.0280 0.0160 0.0240 992,606 +0.01(+30.01%)
Feb 17, 2017 0.0185 0.0185 0.0185 0 +0.00(+2.56%)
Feb 16, 2017 0.0175 0.0188 0.0170 0.0180 275,834 +0.00(+6.51%)
Feb 15, 2017 0.0192 0.0192 0.0169 0.0169 157,500 -0.00(-11.98%)
Feb 14, 2017 0.0228 0.0230 0.0140 0.0192 373,746 -0.00(-14.70%)
Feb 13, 2017 0.0212 0.0225 0.0203 0.0225 35,122 +0.00(+21.67%)
Feb 10, 2017 0.0187 0.0187 0.0150 0.0185 409,236 -0.00(-7.50%)
Feb 09, 2017 0.0215 0.0239 0.0187 0.0200 798,734 -0.00(-16.32%)
Feb 08, 2017 0.0244 0.0244 0.0187 0.0239 587,185 -0.00(-2.05%)
Feb 07, 2017 0.0250 0.0250 0.0200 0.0244 261,424 -0.00(-3.64%)
Feb 06, 2017 0.0250 0.0269 0.0213 0.0253 350,989 +0.00(+1.29%)
Feb 03, 2017 0.0283 0.0283 0.0210 0.0250 589,801 -0.00(-0.79%)
Feb 02, 2017 0.0289 0.0289 0.0250 0.0252 561,358 -0.00(-10.66%)
Feb 01, 2017 0.0300 0.0300 0.0260 0.0282 463,519 +0.00(+6.44%)
Jan 31, 2017 0.0283 0.0300 0.0245 0.0265 676,077 -0.00(-8.62%)
Jan 30, 2017 0.0287 0.0300 0.0270 0.0290 1,036,170 +0.00(+3.57%)
Jan 27, 2017 0.0280 0.0300 0.0270 0.0280 939,662 +0.00(+0.00%)
Jan 26, 2017 0.0260 0.0297 0.0240 0.0280 843,264 +0.00(+7.69%)
Jan 25, 2017 0.0300 0.0300 0.0234 0.0260 1,095,573 -0.00(-12.46%)
Jan 24, 2017 0.0350 0.0390 0.0250 0.0297 3,640,034 -0.00(-12.65%)
Jan 23, 2017 0.0280 0.0420 0.0280 0.0340 4,608,614 +0.01(+27.34%)
Jan 20, 2017 0.0153 0.0350 0.0153 0.0267 7,173,674 +0.01(+77.46%)
Jan 19, 2017 0.0139 0.0153 0.0136 0.0150 452,716 +0.00(+13.04%)
Jan 18, 2017 0.0140 0.0155 0.0133 0.0133 409,915 -0.00(-10.67%)
Jan 17, 2017 0.0168 0.0168 0.0132 0.0149 194,400 +0.00(+1.36%)
Jan 13, 2017 0.0147 0.0147 0.0147 0 -0.00(-2.00%)
Jan 12, 2017 0.0133 0.0155 0.0132 0.0150 462,981 +0.00(+3.45%)
Jan 11, 2017 0.0153 0.0154 0.0131 0.0145 519,737 -0.00(-4.61%)
Jan 10, 2017 0.0150 0.0152 0.0130 0.0152 254,133 +0.00(+35.71%)
Jan 09, 2017 0.0125 0.0138 0.0112 0.0112 712,161 -0.00(-8.94%)
Jan 06, 2017 0.0136 0.0159 0.0123 0.0123 107,978 -0.00(-8.21%)
Jan 05, 2017 0.0156 0.0159 0.0122 0.0134 463,571 -0.00(-4.29%)
Jan 04, 2017 0.0150 0.0150 0.0131 0.0140 43,000 -0.00(-9.68%)
Jan 03, 2017 0.0121 0.0159 0.0121 0.0155 54,300 +0.00(+4.03%)
Dec 30, 2016 0.0149 0.0149 0.0149 0 -0.00(-10.24%)
Dec 29, 2016 0.0124 0.0190 0.0118 0.0166 1,393,774 +0.00(+16.90%)
Dec 28, 2016 0.0190 0.0200 0.0091 0.0142 1,676,008 -0.00(-21.11%)
Dec 27, 2016 0.0123 0.0180 0.0122 0.0180 299,400 +0.01(+48.76%)
Dec 23, 2016 0.0121 0.0121 0.0121 0 -0.00(-25.31%)
Dec 22, 2016 0.0191 0.0225 0.0150 0.0162 342,247 +0.00(+1.25%)
Dec 21, 2016 0.0179 0.0190 0.0158 0.0160 305,079 +0.00(+32.23%)
Dec 20, 2016 0.0150 0.0188 0.0121 0.0121 196,788 +0.00(+0.83%)
Dec 19, 2016 0.0140 0.0200 0.0090 0.0120 108,750 -0.00(-14.29%)
Dec 16, 2016 0.0140 0.0140 0.0140 0.0140 6,000 +0.00(+40.00%)
Dec 15, 2016 0.0108 0.0110 0.0085 0.0100 362,325 -0.00(-7.41%)
Dec 14, 2016 0.0151 0.0153 0.0042 0.0108 5,380,580 -0.00(-28.00%)
Dec 13, 2016 0.0104 0.0150 0.0104 0.0150 285,628 +0.00(+18.11%)
Dec 12, 2016 0.0150 0.0150 0.0108 0.0127 361,100 -0.00(-15.06%)
Dec 09, 2016 0.0150 0.0150 0.0149 0.0150 694,041 -0.00(-0.33%)
Dec 08, 2016 0.0156 0.0180 0.0149 0.0150 583,400 -0.00(-3.23%)
Dec 07, 2016 0.0180 0.0180 0.0154 0.0155 69,500 -0.00(-9.36%)
Dec 06, 2016 0.0163 0.0172 0.0163 0.0171 26,200 -0.00(-0.58%)
Dec 05, 2016 0.0172 0.0172 0.0154 0.0172 90,727 +0.00(+0.00%)
Dec 02, 2016 0.0178 0.0200 0.0172 0.0172 125,724 -0.00(-1.71%)
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.