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 )

0.0010 -0.0001 (-9.09%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
Jul 29, 2022 0.0023 0.0024 0.0022 0.0023 4,022,549 +0.00(+4.55%)
Jul 28, 2022 0.0023 0.0023 0.0021 0.0022 12,957,672 +0.00(+0.00%)
Jul 27, 2022 0.0023 0.0024 0.0021 0.0022 11,926,896 +0.00(+0.00%)
Jul 26, 2022 0.0022 0.0023 0.0020 0.0022 20,449,344 +0.00(+4.76%)
Jul 25, 2022 0.0022 0.0023 0.0021 0.0021 13,685,874 -0.00(-8.70%)
Jul 22, 2022 0.0024 0.0024 0.0021 0.0023 12,630,932 +0.00(+0.00%)
Jul 21, 2022 0.0026 0.0026 0.0021 0.0023 15,262,352 -0.00(-8.00%)
Jul 20, 2022 0.0022 0.0027 0.0022 0.0025 14,031,137 +0.00(+8.70%)
Jul 19, 2022 0.0022 0.0023 0.0021 0.0023 6,087,726 +0.00(+9.52%)
Jul 18, 2022 0.0022 0.0024 0.0020 0.0021 25,641,248 +0.00(+0.00%)
Jul 15, 2022 0.0022 0.0022 0.0020 0.0021 6,996,724 +0.00(+5.00%)
Jul 14, 2022 0.0023 0.0023 0.0020 0.0020 10,694,096 -0.00(-13.04%)
Jul 13, 2022 0.0024 0.0025 0.0020 0.0023 26,945,720 +0.00(+0.00%)
Jul 12, 2022 0.0024 0.0026 0.0022 0.0023 20,986,108 -0.00(-4.17%)
Jul 11, 2022 0.0025 0.0026 0.0024 0.0024 8,281,542 -0.00(-4.00%)
Jul 08, 2022 0.0025 0.0027 0.0025 0.0025 5,952,148 +0.00(+4.17%)
Jul 07, 2022 0.0025 0.0026 0.0024 0.0024 10,993,676 -0.00(-4.00%)
Jul 06, 2022 0.0026 0.0027 0.0025 0.0025 4,999,733 -0.00(-3.85%)
Jul 05, 2022 0.0025 0.0027 0.0025 0.0026 6,663,386 +0.00(+4.00%)
Jul 01, 2022 0.0025 0.0027 0.0024 0.0025 37,303,824 -0.00(-3.85%)
Jun 30, 2022 0.0025 0.0027 0.0025 0.0026 11,356,685 +0.00(+4.00%)
Jun 29, 2022 0.0027 0.0027 0.0025 0.0025 10,052,020 -0.00(-7.41%)
Jun 28, 2022 0.0031 0.0031 0.0026 0.0027 7,811,263 -0.00(-6.90%)
Jun 27, 2022 0.0028 0.0031 0.0028 0.0029 3,841,257 +0.00(+3.57%)
Jun 24, 2022 0.0030 0.0031 0.0026 0.0028 8,920,177 -0.00(-9.68%)
Jun 23, 2022 0.0027 0.0032 0.0026 0.0031 12,596,311 +0.00(+19.23%)
Jun 22, 2022 0.0030 0.0030 0.0026 0.0026 16,524,677 -0.00(-10.34%)
Jun 21, 2022 0.0030 0.0030 0.0027 0.0029 11,836,381 +0.00(+11.54%)
Jun 17, 2022 0.0030 0.0033 0.0026 0.0026 23,106,046 -0.00(-13.33%)
Jun 16, 2022 0.0033 0.0033 0.0028 0.0030 8,053,125 -0.00(-3.23%)
Jun 15, 2022 0.0030 0.0032 0.0028 0.0031 12,193,156 +0.00(+10.71%)
Jun 14, 2022 0.0031 0.0033 0.0028 0.0028 11,222,084 -0.00(-9.68%)
Jun 13, 2022 0.0031 0.0032 0.0030 0.0031 7,370,011 +0.00(+0.00%)
Jun 10, 2022 0.0031 0.0033 0.0031 0.0031 3,053,777 +0.00(+0.00%)
Jun 09, 2022 0.0032 0.0033 0.0031 0.0031 5,854,265 -0.00(-6.06%)
Jun 08, 2022 0.0033 0.0033 0.0030 0.0033 7,577,210 +0.00(+0.00%)
Jun 07, 2022 0.0034 0.0036 0.0028 0.0033 22,204,906 +0.00(+0.00%)
Jun 06, 2022 0.0037 0.0038 0.0033 0.0033 13,246,936 -0.00(-5.71%)
Jun 03, 2022 0.0036 0.0038 0.0035 0.0035 6,705,375 -0.00(-5.41%)
Jun 02, 2022 0.0037 0.0038 0.0036 0.0037 6,013,018 +0.00(+2.78%)
Jun 01, 2022 0.0037 0.0039 0.0035 0.0036 4,414,133 +0.00(+0.00%)
May 31, 2022 0.0038 0.0043 0.0035 0.0036 4,285,269 -0.00(-7.69%)
May 27, 2022 0.0038 0.0040 0.0036 0.0039 8,961,855 +0.00(+5.41%)
May 26, 2022 0.0038 0.0039 0.0036 0.0037 6,016,084 +0.00(+0.00%)
May 25, 2022 0.0033 0.0038 0.0033 0.0037 5,537,478 +0.00(+12.12%)
May 24, 2022 0.0036 0.0036 0.0033 0.0033 13,565,895 -0.00(-5.71%)
May 23, 2022 0.0036 0.0040 0.0035 0.0035 10,591,519 -0.00(-5.41%)
May 20, 2022 0.0036 0.0039 0.0036 0.0037 6,793,382 +0.00(+0.00%)
May 19, 2022 0.0036 0.0038 0.0035 0.0037 5,131,650 +0.00(+2.78%)
May 18, 2022 0.0038 0.0040 0.0035 0.0036 13,079,164 -0.00(-2.70%)
May 17, 2022 0.0041 0.0042 0.0037 0.0037 13,789,656 -0.00(-9.76%)
May 16, 2022 0.0039 0.0043 0.0035 0.0041 11,204,437 +0.00(+7.89%)
May 13, 2022 0.0038 0.0039 0.0033 0.0038 17,361,580 +0.00(+8.57%)
May 12, 2022 0.0037 0.0040 0.0032 0.0035 44,897,780 -0.00(-10.26%)
May 11, 2022 0.0040 0.0044 0.0035 0.0039 22,129,948 -0.00(-4.88%)
May 10, 2022 0.0046 0.0050 0.0040 0.0041 21,661,076 -0.00(-4.65%)
May 09, 2022 0.0052 0.0053 0.0041 0.0043 28,214,624 -0.00(-15.69%)
May 06, 2022 0.0056 0.0062 0.0050 0.0051 23,459,208 -0.00(-10.53%)
May 05, 2022 0.0064 0.0064 0.0055 0.0057 11,057,223 -0.00(-5.00%)
May 04, 2022 0.0070 0.0070 0.0057 0.0060 10,890,705 -0.00(-9.09%)
May 03, 2022 0.0059 0.0068 0.0059 0.0066 14,239,030 +0.00(+11.86%)
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.