Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,743.66 +1,602.70 (+2.35%) CMC Crypto 200
1,519.28 +30.73 (+2.06%)
Alternet Systems, Inc. (ALYI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 5,682,654 |
| 20 May 2024 | 0.0006 | 0.0011 | 0.0006 | 0.0009 | 0.0009 | 5,639,367 |
| 17 May 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 2,998,022 |
| 16 May 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 3,734,717 |
| 15 May 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 3,901,367 |
| 14 May 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 4,191,253 |
| 13 May 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 6,622,471 |
| 10 May 2024 | 0.0010 | 0.0011 | 0.0007 | 0.0010 | 0.0010 | 6,132,428 |
| 09 May 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 14,408,608 |
| 08 May 2024 | 0.0013 | 0.0013 | 0.0009 | 0.0010 | 0.0010 | 16,992,843 |
| 07 May 2024 | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 27,295,041 |
| 06 May 2024 | 0.0017 | 0.0020 | 0.0014 | 0.0014 | 0.0014 | 28,365,163 |
| 03 May 2024 | 0.0014 | 0.0020 | 0.0013 | 0.0017 | 0.0017 | 39,517,282 |
| 02 May 2024 | 0.0009 | 0.0017 | 0.0008 | 0.0013 | 0.0013 | 41,497,153 |
| 01 May 2024 | 0.0007 | 0.0009 | 0.0005 | 0.0008 | 0.0008 | 39,982,493 |
| 30 Apr 2024 | 0.0005 | 0.0006 | 0.0002 | 0.0005 | 0.0005 | 14,445,861 |
| 29 Apr 2024 | 0.0002 | 0.0007 | 0.0002 | 0.0005 | 0.0005 | 10,532,721 |
| 26 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,724,400 |
| 25 Apr 2024 | 0.0002 | 0.0007 | 0.0002 | 0.0005 | 0.0005 | 3,956,692 |
| 24 Apr 2024 | 0.0002 | 0.0005 | 0.0002 | 0.0004 | 0.0004 | 5,638,044 |
| 23 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,170,532 |
| 22 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,056,799 |
| 19 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 149,517 |
| 18 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 286,000 |
| 17 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,510,928 |
| 16 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 246,840 |
| 15 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 773,182 |
| 12 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,141,551 |
| 11 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 134,740 |
| 10 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,206,450 |
| 09 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 262,532 |
| 08 Apr 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 5,483,983 |
| 05 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,121,031 |
| 04 Apr 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 878,675 |
| 03 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,441,253 |
| 02 Apr 2024 | 0.0001 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 12,743,928 |
| 01 Apr 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0001 | 0.0001 | 7,251,013 |
| 28 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 54,630,585 |
| 27 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 26 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 25 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 21 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 20 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 18 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 14 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 13 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 11 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 07 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 06 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 04 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 01 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 29 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 28 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 27 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 26 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 23 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 21 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 20 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 16 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 14 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 13 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 09 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 07 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 06 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 02 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,400,000 |
| 01 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 31 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 30 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 29 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 26 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 25 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 24 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 23 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 22 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 19 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 18 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 17 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 16 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 12 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 11 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 10 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 09 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 08 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 05 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 04 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 03 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 02 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 29 Dec 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 28 Dec 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.