Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alanco Technologies Inc (OP: ALAN )

N/A UNCHANGED
Last Price Updated: 3:34 PM EDT, Jul 5, 2022 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 (%)
Oct 31, 2014 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 30, 2014 0.4700 0.4800 0.4700 0.4700 8,991 +0.02(+4.44%)
Oct 27, 2014 0.4500 0.4500 0.4500 0 -0.07(-13.43%)
Oct 24, 2014 0.5198 0.5198 0.4800 0.5198 5,800 +0.01(+1.92%)
Oct 22, 2014 0.5100 0.5100 0.5100 0.5100 9,619 +0.00(+0.00%)
Oct 20, 2014 0.4700 0.5100 0.4700 0.5100 9,455 +0.04(+8.49%)
Oct 17, 2014 0.4701 0.4701 0.4701 0.4701 2,006 +0.04(+9.30%)
Oct 10, 2014 0.4301 0.4301 0.4301 0 +0.00(+0.00%)
Oct 09, 2014 0.4301 0.4301 0.4301 0.4301 430 -0.04(-8.51%)
Oct 07, 2014 0.4701 0.4701 0.4701 60 +0.03(+6.82%)
Oct 06, 2014 0.4401 0.4401 0.4401 0.4401 8,075 +0.01(+2.35%)
Oct 03, 2014 0.4300 0.4300 0.4300 0.4300 221 +0.00(+0.00%)
Sep 30, 2014 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 29, 2014 0.4300 0.4300 0.4300 0.4300 321 -0.07(-14.00%)
Sep 26, 2014 0.4200 0.5000 0.4200 0.5000 16,880 +0.00(+0.00%)
Sep 25, 2014 0.5000 0.5000 0.5000 0.5000 10,500 +0.00(+0.02%)
Sep 23, 2014 0.4999 0.4999 0.4999 1 +0.08(+19.02%)
Sep 22, 2014 0.4200 0.4200 0.4200 0.4200 287 +0.00(+0.00%)
Sep 19, 2014 0.4200 0.4200 0.4200 0.4200 1,016 +0.01(+2.44%)
Sep 18, 2014 0.4100 0.4100 0.4100 0.4100 1,971 +0.00(+0.00%)
Sep 15, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 12, 2014 0.4000 0.4000 0.4000 0.4000 250 -0.04(-9.09%)
Sep 11, 2014 0.4000 0.4400 0.4000 0.4400 2,700 +0.03(+7.32%)
Sep 10, 2014 0.4100 0.4450 0.4100 0.4100 2,300 -0.09(-18.00%)
Sep 08, 2014 0.5000 0.5000 0.5000 10 +0.05(+11.14%)
Sep 04, 2014 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Sep 03, 2014 0.4999 0.4999 0.4500 0.4500 7,000 +0.02(+4.65%)
Aug 29, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Aug 28, 2014 0.4202 0.4500 0.4202 0.4500 2,776 -0.05(-9.98%)
Aug 27, 2014 0.4000 0.5099 0.4000 0.4999 1,400 +0.06(+13.61%)
Aug 26, 2014 0.4400 0.4000 0.4400 20,085 +0.03(+7.29%)
Aug 22, 2014 0.4101 0.4101 0.4101 0 -0.03(-7.32%)
Aug 21, 2014 0.4425 0.4425 0.4425 0.4425 200 -0.01(-1.67%)
Aug 20, 2014 0.4000 0.4500 0.4000 0.4500 12,603 +0.05(+12.50%)
Aug 19, 2014 0.4000 0.4000 0.4000 0.4000 1,200 -0.05(-11.11%)
Aug 18, 2014 0.4500 0.4500 0.4500 0.4500 2,550 -0.01(-2.17%)
Aug 15, 2014 0.4000 0.4600 0.4000 0.4600 2,000 +0.02(+4.55%)
Aug 14, 2014 0.4400 0.4400 0.4400 22,500 +0.00(+0.00%)
Aug 13, 2014 0.4400 0.4400 0.4400 0.4400 1,908 -0.01(-2.22%)
Aug 11, 2014 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Aug 08, 2014 0.4500 0.4800 0.4500 0.4900 7,454 +0.05(+11.36%)
Aug 07, 2014 0.4400 0.4400 0.4400 0.4400 3,755 +0.00(+0.00%)
Aug 04, 2014 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jul 29, 2014 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Jul 25, 2014 0.4700 0.4700 0.4700 59 +0.02(+4.44%)
Jul 17, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 16, 2014 0.4500 0.4500 0.4500 0.4500 367 +0.00(+0.00%)
Jul 15, 2014 0.4500 0.4500 0.4500 0.4500 200 -0.07(-13.43%)
Jul 11, 2014 0.5198 0.5198 0.5198 0 -0.00(-0.04%)
Jul 09, 2014 0.5200 0.5200 0.5200 82 +0.07(+14.94%)
Jul 08, 2014 0.4524 0.4524 0.4524 0.4524 1,800 +0.00(+0.00%)
Jul 07, 2014 0.4524 0.4524 0.4524 0.4524 500 +0.00(+0.00%)
Jul 03, 2014 0.4524 0.4524 0.4524 0 +0.00(+0.00%)
Jul 02, 2014 0.4524 0.4524 0.4524 0.4524 844 -0.02(-4.76%)
Jun 30, 2014 0.4750 0.4750 0.4750 0 -0.05(-8.65%)
Jun 26, 2014 0.5200 0.5200 0.5200 68 +0.00(+0.00%)
Jun 25, 2014 0.5600 0.5600 0.5200 0.5200 19,507 -0.08(-13.33%)
Jun 23, 2014 0.6000 0.6000 0.6000 47 +0.08(+15.38%)
Jun 19, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 18, 2014 0.5740 0.5740 0.5200 0.5200 10,000 -0.05(-9.41%)
Jun 17, 2014 0.5740 0.5740 0.5740 0.5740 670 -0.05(-7.39%)
Jun 16, 2014 0.6200 0.6200 0.6198 0.6198 2,085 -0.01(-1.59%)
Jun 13, 2014 0.6298 0.6298 0.6298 0.6298 284 +0.08(+14.28%)
Jun 12, 2014 0.6280 0.6280 0.5511 0.5511 5,322 -0.09(-13.86%)
Jun 11, 2014 0.5895 0.6398 0.5500 0.6398 26,227 +0.04(+6.81%)
Jun 09, 2014 0.5990 0.5990 0.5990 0.5990 0 +0.00(+0.00%)
Jun 06, 2014 0.5990 0.5990 0.5800 0.5990 4,250 +0.02(+3.26%)
Jun 05, 2014 0.6799 0.6799 0.5801 0.5801 13,870 -0.07(-10.75%)
Jun 04, 2014 0.7500 0.7500 0.6002 0.6500 1,700 +0.04(+6.56%)
Jun 03, 2014 0.6499 0.6499 0.6100 0.6100 12,501 +0.03(+5.17%)
Jun 02, 2014 0.5801 0.6000 0.5800 0.5800 28,691 +0.00(+0.00%)
May 30, 2014 0.6000 0.6000 0.5800 0.5800 1,690 -0.02(-3.33%)
May 29, 2014 0.6000 0.6000 0.6000 0.6000 5,000 -0.03(-4.76%)
May 28, 2014 0.5899 0.6300 0.5305 0.6300 21,907 +0.10(+18.78%)
May 27, 2014 0.5940 0.5940 0.5304 0.5304 5,200 -0.05(-8.55%)
May 23, 2014 0.5800 0.5800 0.5800 0 +0.07(+13.66%)
May 22, 2014 0.5795 0.5795 0.5103 0.5103 4,300 -0.04(-7.22%)
May 21, 2014 0.4600 0.5700 0.4600 0.5500 96,146 +0.08(+15.79%)
May 20, 2014 0.4388 0.4750 0.4388 0.4750 32,661 +0.04(+10.47%)
May 19, 2014 0.4204 0.4300 0.4204 0.4300 9,001 -0.10(-18.25%)
May 16, 2014 0.4600 0.5260 0.4600 0.5260 65,107 +0.04(+8.45%)
May 15, 2014 0.4600 0.4850 0.4600 0.4850 38,297 +0.02(+3.21%)
May 14, 2014 0.4751 0.4751 0.4520 0.4699 25,701 -0.03(-6.02%)
May 13, 2014 0.4700 0.5000 0.4521 0.5000 57,733 +0.03(+7.53%)
May 12, 2014 0.4280 0.4650 0.4280 0.4650 44,597 +0.01(+2.88%)
May 09, 2014 0.4400 0.4520 0.4399 0.4520 42,999 +0.01(+2.73%)
May 07, 2014 0.4400 0.4400 0.4400 0 -0.02(-5.36%)
May 06, 2014 0.4000 0.4649 0.4000 0.4649 31,196 +0.04(+10.69%)
May 05, 2014 0.3800 0.4200 0.3800 0.4200 13,602 +0.03(+7.69%)
May 02, 2014 0.3900 0.3900 0.3750 0.3900 117,098 +0.00(+0.00%)
May 01, 2014 0.4199 0.4199 0.3801 0.3900 7,450 +0.01(+1.30%)
Apr 30, 2014 0.3750 0.3850 0.3750 0.3850 19,650 +0.01(+1.32%)
Apr 29, 2014 0.3501 0.3800 0.3501 0.3800 1,207 +0.00(+0.00%)
Apr 28, 2014 0.3501 0.3800 0.3501 0.3800 9,757 +0.00(+0.03%)
Apr 24, 2014 0.3799 0.3799 0.3799 0 +0.02(+5.53%)
Apr 23, 2014 0.3600 0.3600 0.3600 0.3600 5,112 -0.02(-4.00%)
Apr 22, 2014 0.3550 0.3750 0.3550 0.3750 312 +0.00(+0.00%)
Apr 21, 2014 0.3500 0.3750 0.3400 0.3750 16,474 +0.00(+0.00%)
Apr 17, 2014 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Apr 16, 2014 0.3500 0.3700 0.3500 0.3700 18,604 +0.01(+1.37%)
Apr 15, 2014 0.3500 0.3650 0.3500 0.3650 31,000 -0.01(-2.67%)
Apr 14, 2014 0.3500 0.3750 0.3500 0.3750 10,375 -0.00(-1.06%)
Apr 11, 2014 0.3320 0.3790 0.3320 0.3790 0 +0.02(+5.28%)
Apr 09, 2014 0.3600 0.3600 0.3600 58 -0.00(-1.10%)
Apr 07, 2014 0.3640 0.3640 0.3640 67 -0.03(-6.91%)
Apr 02, 2014 0.3910 0.3910 0.3910 0 -0.00(-1.01%)
Mar 31, 2014 0.3950 0.3950 0.3950 68 +0.00(+1.02%)
Mar 28, 2014 0.3910 0.3910 0.3910 0.3910 0 +0.00(+0.00%)
Mar 27, 2014 0.3910 0.3910 0.3910 0.3910 7,900 -0.04(-9.07%)
Mar 26, 2014 0.3910 0.4300 0.3910 0.4300 4,250 +0.04(+9.97%)
Mar 21, 2014 0.3910 0.3910 0.3910 50 -0.01(-2.25%)
Mar 19, 2014 0.4000 0.4000 0.4000 0.4000 123 +0.00(+0.00%)
Mar 18, 2014 0.3903 0.4000 0.3902 0.4000 7,589 -0.05(-11.50%)
Mar 17, 2014 0.3902 0.4520 0.3902 0.4520 371 +0.06(+15.28%)
Mar 13, 2014 0.3921 0.3921 0.3921 0 +0.00(+0.28%)
Mar 12, 2014 0.4000 0.4000 0.3902 0.3910 11,722 -0.02(-4.63%)
Mar 11, 2014 0.4100 0.4100 0.3950 0.4100 63,614 -0.02(-4.43%)
Mar 10, 2014 0.4050 0.4290 0.4050 0.4290 3,688 -0.00(-0.92%)
Mar 07, 2014 0.4330 0.4330 0.4330 0.4330 0 +0.00(+0.00%)
Mar 06, 2014 0.4380 0.4380 0.4000 0.4330 7,203 -0.01(-1.37%)
Mar 05, 2014 0.4390 0.4390 0.4300 0.4390 14,005 +0.02(+3.59%)
Mar 04, 2014 0.4200 0.4238 0.4200 0.4238 1,522 +0.00(+0.90%)
Mar 03, 2014 0.4360 0.4498 0.4200 0.4200 28,331 -0.02(-4.55%)
Feb 28, 2014 0.4200 0.4400 0.4200 0.4400 0 +0.02(+4.76%)
Feb 27, 2014 0.4200 0.4200 0.4200 0.4200 100 +0.00(+0.00%)
Feb 26, 2014 0.4200 0.4200 0.4200 0.4200 365 -0.01(-1.18%)
Feb 25, 2014 0.4250 0.4400 0.4250 0.4250 12,600 +0.00(+0.00%)
Feb 21, 2014 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Feb 20, 2014 0.4200 0.4200 0.4200 0.4200 1,946 -0.03(-6.67%)
Feb 18, 2014 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 14, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 13, 2014 0.4300 0.4500 0.4300 0.4400 45,800 -0.01(-2.22%)
Feb 12, 2014 0.4300 0.4500 0.4300 0.4500 2,750 +0.02(+4.65%)
Feb 11, 2014 0.4300 0.4300 0.4300 0.4300 5,000 -0.02(-4.44%)
Feb 07, 2014 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 05, 2014 0.4400 0.4400 0.4400 22 -0.00(-0.45%)
Feb 03, 2014 0.4420 0.4420 0.4420 0 -0.01(-1.78%)
Jan 31, 2014 0.4500 0.4500 0.4400 0.4500 0 +0.00(+0.00%)
Jan 30, 2014 0.4500 0.4500 0.4500 0.4500 2,623 +0.00(+0.00%)
Jan 29, 2014 0.4500 0.4500 0.4500 0.4500 554 -0.02(-3.43%)
Jan 28, 2014 0.4700 0.4700 0.4660 0.4660 1,700 -0.00(-0.85%)
Jan 27, 2014 0.4400 0.4700 0.4400 0.4700 51,681 +0.02(+5.62%)
Jan 24, 2014 0.4450 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Jan 23, 2014 0.4339 0.4339 0.4300 0.4300 1,463 +0.00(+0.00%)
Jan 22, 2014 0.4300 0.4300 0.4300 0.4300 10,198 +0.00(+0.00%)
Jan 17, 2014 0.4300 0.4300 0.4300 0.4300 78 -0.02(-3.37%)
Jan 16, 2014 0.4450 0.4450 0.4450 0.4450 1,000 -0.01(-1.11%)
Jan 15, 2014 0.4400 0.4500 0.4400 0.4500 3,375 +0.01(+2.27%)
Jan 14, 2014 0.4400 0.4600 0.4400 0.4400 5,304 +0.00(+0.00%)
Jan 13, 2014 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Jan 10, 2014 0.4400 0.4400 0.4400 0.4400 4,603 -0.03(-6.36%)
Jan 09, 2014 0.4699 0.4699 0.4699 0.4699 218 -0.00(-0.02%)
Jan 08, 2014 0.4400 0.4700 0.4400 0.4700 1,950 +0.00(+0.64%)
Jan 06, 2014 0.4670 0.4670 0.4670 0 +0.02(+3.78%)
Jan 03, 2014 0.4500 0.4538 0.4500 0.4500 2,000 +0.00(+0.00%)
Dec 31, 2013 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 30, 2013 0.4500 0.4600 0.4400 0.4600 28,186 +0.01(+2.22%)
Dec 27, 2013 0.4500 0.4500 0.4200 0.4500 36,162 +0.00(+0.00%)
Dec 26, 2013 0.4500 0.4540 0.4500 0.4500 1,750 +0.00(+0.00%)
Dec 24, 2013 0.4500 0.4700 0.4500 0.4500 3,947 +0.00(+0.00%)
Dec 23, 2013 0.4500 0.4500 0.4500 0.4500 1,237 +0.01(+2.27%)
Dec 20, 2013 0.4519 0.4549 0.4400 0.4400 0 -0.03(-6.38%)
Dec 19, 2013 0.4500 0.4700 0.4500 0.4700 3,750 +0.02(+3.55%)
Dec 18, 2013 0.4660 0.4700 0.4539 0.4539 25,120 -0.03(-5.44%)
Dec 17, 2013 0.4300 0.4800 0.4100 0.4800 101,185 +0.05(+11.63%)
Dec 16, 2013 0.4300 0.4300 0.4300 0.4300 1,210 +0.00(+0.00%)
Dec 13, 2013 0.4300 0.4500 0.4200 0.4300 0 -0.02(-3.37%)
Dec 12, 2013 0.4500 0.4500 0.4400 0.4450 12,375 +0.01(+2.30%)
Dec 11, 2013 0.4500 0.4500 0.4300 0.4350 13,391 -0.03(-5.43%)
Dec 10, 2013 0.4601 0.4601 0.4600 0.4600 2,469 -0.00(-0.02%)
Dec 09, 2013 0.4700 0.4750 0.4601 0.4601 5,687 -0.01(-2.11%)
Dec 02, 2013 0.4700 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Nov 29, 2013 0.4800 0.4800 0.4800 0.4800 100 +0.00(+0.00%)
Nov 27, 2013 0.4800 0.4800 0.4800 0.4800 5,640 +0.00(+0.00%)
Nov 26, 2013 0.4800 0.4800 0.4800 0.4800 9,115 +0.00(+0.00%)
Nov 25, 2013 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Nov 22, 2013 0.4800 0.4800 0.4800 0.4800 1,170 +0.00(+0.00%)
Nov 21, 2013 0.4800 0.4800 0.4800 0.4800 5,900 -0.02(-4.76%)
Nov 20, 2013 0.4800 0.5040 0.4800 0.5040 985 +0.02(+3.70%)
Nov 19, 2013 0.4860 0.4860 0.4860 0.4860 190 -0.02(-4.71%)
Nov 18, 2013 0.4800 0.5100 0.4800 0.5100 6,040 +0.01(+1.19%)
Nov 15, 2013 0.4700 0.5100 0.4700 0.5040 5,490 +0.02(+5.00%)
Nov 14, 2013 0.4800 0.4800 0.4800 0.4800 17,081 -0.02(-4.00%)
Nov 12, 2013 0.4800 0.5000 0.4800 0.5000 11,000 +0.02(+4.17%)
Nov 11, 2013 0.5000 0.5020 0.4700 0.4800 3,000 -0.03(-5.88%)
Nov 08, 2013 0.4900 0.5200 0.4800 0.5100 19,400 +0.02(+4.08%)
Nov 07, 2013 0.4601 0.5200 0.4601 0.4900 4,410 -0.03(-5.77%)
Nov 06, 2013 0.4900 0.5200 0.4900 0.5200 8,672 +0.03(+6.12%)
Nov 05, 2013 0.4900 0.5000 0.4900 0.4900 10,947 -0.01(-2.00%)
Nov 04, 2013 0.5000 0.5100 0.5000 0.5000 24,469 -0.02(-2.91%)
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.