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 (%)
Aug 30, 2019 0.0078 0.0078 0.0063 0.0072 3,794,900 +0.00(+4.35%)
Aug 29, 2019 0.0059 0.0070 0.0051 0.0069 5,107,098 +0.00(+30.19%)
Aug 28, 2019 0.0060 0.0061 0.0052 0.0053 32,894,424 -0.00(-11.67%)
Aug 27, 2019 0.0063 0.0064 0.0052 0.0060 5,723,233 +0.00(+1.69%)
Aug 26, 2019 0.0067 0.0067 0.0057 0.0059 2,960,564 -0.00(-1.67%)
Aug 23, 2019 0.0075 0.0075 0.0059 0.0060 3,461,800 -0.00(-15.49%)
Aug 22, 2019 0.0073 0.0077 0.0069 0.0071 1,493,321 -0.00(-2.74%)
Aug 21, 2019 0.0079 0.0079 0.0069 0.0073 2,345,072 +0.00(+4.29%)
Aug 20, 2019 0.0074 0.0074 0.0069 0.0070 1,033,004 +0.00(+0.00%)
Aug 19, 2019 0.0074 0.0074 0.0066 0.0070 2,523,906 +0.00(+2.94%)
Aug 16, 2019 0.0072 0.0073 0.0066 0.0068 2,116,700 -0.00(-9.33%)
Aug 15, 2019 0.0075 0.0078 0.0066 0.0075 1,850,974 +0.00(+0.00%)
Aug 14, 2019 0.0069 0.0084 0.0069 0.0075 2,522,239 -0.00(-1.32%)
Aug 13, 2019 0.0070 0.0083 0.0061 0.0076 7,411,983 +0.00(+8.57%)
Aug 12, 2019 0.0072 0.0072 0.0068 0.0070 1,351,142 -0.00(-2.78%)
Aug 09, 2019 0.0065 0.0072 0.0065 0.0072 1,062,600 +0.00(+7.46%)
Aug 08, 2019 0.0073 0.0073 0.0065 0.0067 2,247,339 -0.00(-6.94%)
Aug 07, 2019 0.0072 0.0077 0.0068 0.0072 1,902,078 -0.00(-12.20%)
Aug 06, 2019 0.0084 0.0084 0.0078 0.0082 805,449 -0.00(-2.38%)
Aug 05, 2019 0.0082 0.0092 0.0082 0.0084 3,210,344 +0.00(+0.00%)
Aug 02, 2019 0.0073 0.0091 0.0071 0.0084 1,574,700 +0.00(+3.70%)
Aug 01, 2019 0.0081 0.0081 0.0080 0.0081 989,500 +0.00(+0.00%)
Jul 31, 2019 0.0074 0.0081 0.0074 0.0081 779,614 +0.00(+6.58%)
Jul 30, 2019 0.0075 0.0077 0.0075 0.0076 1,948,776 +0.00(+1.33%)
Jul 29, 2019 0.0075 0.0081 0.0070 0.0075 3,653,750 +0.00(+0.00%)
Jul 26, 2019 0.0082 0.0082 0.0073 0.0075 1,658,400 -0.00(-6.25%)
Jul 25, 2019 0.0083 0.0087 0.0074 0.0080 2,235,823 -0.00(-2.44%)
Jul 24, 2019 0.0083 0.0083 0.0076 0.0082 2,541,824 +0.00(+5.13%)
Jul 23, 2019 0.0085 0.0095 0.0075 0.0078 3,122,802 -0.00(-9.30%)
Jul 22, 2019 0.0091 0.0094 0.0085 0.0086 1,055,694 -0.00(-3.37%)
Jul 19, 2019 0.0096 0.0096 0.0085 0.0089 757,100 +0.00(+0.00%)
Jul 18, 2019 0.0081 0.0093 0.0081 0.0089 1,931,387 +0.00(+7.23%)
Jul 17, 2019 0.0086 0.0094 0.0081 0.0083 1,819,894 -0.00(-4.60%)
Jul 16, 2019 0.0092 0.0096 0.0084 0.0087 1,729,131 -0.00(-5.43%)
Jul 15, 2019 0.0092 0.0099 0.0087 0.0092 2,487,186 -0.00(-3.16%)
Jul 12, 2019 0.0110 0.0110 0.0091 0.0095 1,423,900 -0.00(-5.00%)
Jul 11, 2019 0.0101 0.0113 0.0100 0.0100 1,288,923 -0.00(-3.85%)
Jul 10, 2019 0.0100 0.0109 0.0094 0.0104 764,963 +0.00(+10.64%)
Jul 09, 2019 0.0102 0.0102 0.0080 0.0094 11,975,837 -0.00(-9.62%)
Jul 08, 2019 0.0105 0.0116 0.0095 0.0104 3,237,717 -0.00(-9.57%)
Jul 05, 2019 0.0103 0.0116 0.0101 0.0115 805,500 +0.00(+11.65%)
Jul 03, 2019 0.0103 0.0110 0.0100 0.0103 248,000 -0.00(-2.83%)
Jul 02, 2019 0.0106 0.0111 0.0104 0.0106 410,388 +0.00(+0.00%)
Jul 01, 2019 0.0104 0.0118 0.0104 0.0106 274,972 -0.00(-1.85%)
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%)
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.