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

Alanco Technologies Inc (OP: ALAN )

0.0299 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 (%)
Nov 30, 2016 0.1585 0.1585 0.1585 19 -0.00(-0.97%)
Nov 29, 2016 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Nov 22, 2016 0.1600 0.1600 0.1600 68 +0.00(+0.00%)
Nov 10, 2016 0.1600 0.1600 0.1600 15 +0.00(+0.00%)
Nov 09, 2016 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Nov 07, 2016 0.1600 0.1600 0.1600 44 -0.02(-10.11%)
Nov 04, 2016 0.1780 0.1780 0.1780 0.1780 1,052 +0.00(+1.71%)
Oct 31, 2016 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Oct 26, 2016 0.1900 0.1900 0.1900 25 +0.03(+18.75%)
Oct 25, 2016 0.1600 0.1600 0.1600 0.1600 2,545 +0.00(+0.00%)
Oct 24, 2016 0.1701 0.1720 0.1600 0.1600 26,221 -0.01(-5.94%)
Oct 07, 2016 0.1701 0.1701 0.1701 0 -0.00(-2.62%)
Oct 06, 2016 0.1747 0.1747 0.1747 0.1747 4,387 +0.00(+2.69%)
Oct 05, 2016 0.1701 0.1701 0.1701 0.1701 125 -0.00(-2.80%)
Oct 03, 2016 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 30, 2016 0.1750 0.1750 0.1750 5 -0.02(-7.89%)
Sep 29, 2016 0.2000 0.2000 0.1800 0.1900 16,771 -0.01(-5.00%)
Sep 28, 2016 0.1950 0.2000 0.1800 0.2000 45,100 +0.03(+16.96%)
Sep 27, 2016 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Sep 26, 2016 0.1710 0.1710 0.1710 0.1710 10,012 +0.00(+0.53%)
Sep 22, 2016 0.1701 0.1701 0.1701 0 +0.00(+0.00%)
Sep 13, 2016 0.1701 0.1701 0.1701 0 -0.02(-12.77%)
Sep 07, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 02, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 01, 2016 0.2201 0.2201 0.2000 0.2000 46,225 -0.01(-6.98%)
Aug 31, 2016 0.2201 0.2201 0.2150 0.2150 7,825 -0.01(-2.27%)
Aug 30, 2016 0.2200 0.2201 0.2200 0.2200 10,775 +0.00(+0.00%)
Aug 29, 2016 0.2201 0.2201 0.2200 0.2200 6,010 -0.01(-2.22%)
Aug 26, 2016 0.2200 0.2380 0.2200 0.2250 48,225 +0.01(+4.65%)
Aug 25, 2016 0.2500 0.2501 0.2150 0.2150 77,150 -0.03(-12.24%)
Aug 24, 2016 0.2200 0.2450 0.2200 0.2450 5,689 +0.02(+11.36%)
Aug 23, 2016 0.2201 0.2450 0.2188 0.2200 16,063 +0.00(+0.00%)
Aug 22, 2016 0.2500 0.2500 0.2200 0.2200 19,287 -0.04(-14.89%)
Aug 18, 2016 0.2585 0.2585 0.2585 0 +0.03(+12.39%)
Aug 17, 2016 0.2520 0.2520 0.2300 0.2300 30,150 -0.02(-8.73%)
Aug 16, 2016 0.2520 0.2561 0.2520 0.2520 6,900 +0.00(+0.00%)
Aug 12, 2016 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Aug 10, 2016 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Aug 05, 2016 0.2520 0.2520 0.2520 0 -0.00(-1.18%)
Aug 02, 2016 0.2550 0.2550 0.2550 35 -0.02(-5.56%)
Jul 28, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 27, 2016 0.2546 0.2700 0.2500 0.2700 1,266 +0.03(+12.45%)
Jul 26, 2016 0.2401 0.2401 0.2401 0.2401 175 +0.00(+0.04%)
Jul 14, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 13, 2016 0.2700 0.2700 0.2400 0.2400 6,300 +0.00(+0.00%)
Jul 12, 2016 0.2400 0.2400 0.2400 0.2400 540 +0.00(+0.00%)
Jul 11, 2016 0.2400 0.2400 0.2400 0.2400 15,782 +0.00(+0.00%)
Jul 08, 2016 0.2400 0.2400 0.2400 0.2400 1,000 -0.00(-0.04%)
Jul 07, 2016 0.2550 0.2550 0.2401 0.2401 3,875 -0.03(-11.07%)
Jul 05, 2016 0.2400 0.2700 0.2400 0.2700 5,000 +0.05(+22.73%)
Jun 30, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 24, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 23, 2016 0.2301 0.2301 0.2300 0.2300 3,500 +0.00(+0.00%)
Jun 22, 2016 0.2401 0.2500 0.2300 0.2300 17,640 -0.01(-4.17%)
Jun 21, 2016 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Jun 13, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 10, 2016 0.2400 0.2400 0.2400 0.2400 3,000 -0.03(-9.43%)
Jun 02, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 01, 2016 0.2650 0.2650 0.2650 0.2650 130 -0.01(-1.85%)
May 25, 2016 0.2700 0.2700 0.2700 3 +0.02(+5.88%)
May 24, 2016 0.2550 0.2550 0.2550 0.2550 2,760 -0.01(-2.86%)
May 20, 2016 0.2625 0.2625 0.2625 0 +0.02(+7.14%)
May 18, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 16, 2016 0.2450 0.2450 0.2450 20 -0.01(-2.00%)
May 13, 2016 0.2500 0.2500 0.2500 0.2500 2,500 +0.03(+13.64%)
May 12, 2016 0.2400 0.2400 0.2200 0.2200 15,312 -0.02(-8.71%)
May 11, 2016 0.2500 0.2500 0.2410 0.2410 20,000 +0.02(+7.11%)
May 10, 2016 0.2500 0.2500 0.2250 0.2250 11,200 -0.02(-10.00%)
May 09, 2016 0.1650 0.2800 0.1650 0.2500 113,129 +0.05(+25.00%)
May 05, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 04, 2016 0.1650 0.2000 0.1650 0.2000 2,685 -0.00(-2.44%)
May 03, 2016 0.1550 0.2050 0.1550 0.2050 14,501 +0.05(+32.26%)
May 02, 2016 0.1550 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Apr 27, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 25, 2016 0.1550 0.1550 0.1550 4 -0.01(-7.74%)
Apr 14, 2016 0.1680 0.1680 0.1680 0 +0.01(+5.00%)
Apr 13, 2016 0.1600 0.1600 0.1600 0.1600 3,500 -0.01(-5.88%)
Mar 28, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 24, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.82%)
Mar 23, 2016 0.1701 0.1701 0.1701 0.1701 335 +0.01(+3.03%)
Mar 21, 2016 0.1651 0.1651 0.1651 0 -0.01(-8.28%)
Mar 14, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 08, 2016 0.1700 0.1700 0.1700 0 -0.02(-8.26%)
Mar 07, 2016 0.1853 0.1853 0.1853 0.1853 1,000 +0.03(+19.55%)
Mar 03, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 02, 2016 0.1550 0.1550 0.1550 0.1550 300 +0.00(+0.00%)
Feb 29, 2016 0.1550 0.1550 0.1550 50 +0.00(+0.00%)
Feb 25, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 24, 2016 0.1550 0.1550 0.1550 0.1550 322 +0.00(+1.97%)
Feb 22, 2016 0.1520 0.1520 0.1520 20 -0.03(-15.56%)
Feb 18, 2016 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Feb 17, 2016 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Feb 11, 2016 0.2200 0.2200 0.2200 3 +0.00(+0.00%)
Feb 08, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 03, 2016 0.2250 0.2250 0.2250 51 +0.00(+0.00%)
Feb 02, 2016 0.2250 0.2250 0.2250 0.2250 328 -0.02(-10.00%)
Jan 29, 2016 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Jan 28, 2016 0.2300 0.2300 0.2250 0.2250 11,153 -0.02(-7.79%)
Jan 21, 2016 0.2440 0.2440 0.2440 0 +0.02(+7.96%)
Jan 20, 2016 0.2350 0.2350 0.2200 0.2260 26,862 -0.00(-1.74%)
Jan 19, 2016 0.2301 0.2301 0.2300 0.2300 10,000 -0.00(-0.04%)
Jan 14, 2016 0.2301 0.2301 0.2301 0 -0.02(-7.96%)
Jan 11, 2016 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Jan 08, 2016 0.2500 0.2500 0.2500 0.2500 167 +0.00(+0.00%)
Jan 07, 2016 0.2500 0.2500 0.2200 0.2500 19,696 +0.03(+13.64%)
Jan 05, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.31%)
Dec 30, 2015 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Dec 29, 2015 0.2012 0.2300 0.1910 0.2300 29,691 +0.03(+14.43%)
Dec 28, 2015 0.2010 0.2088 0.2010 0.2010 1,688 -0.03(-12.61%)
Dec 24, 2015 0.2300 0.2300 0.2300 0 +0.03(+14.43%)
Dec 23, 2015 0.2039 0.2039 0.2010 0.2010 9,108 +0.00(+0.00%)
Dec 22, 2015 0.2010 0.2010 0.2010 0.2010 100 -0.04(-16.25%)
Dec 18, 2015 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Dec 17, 2015 0.1960 0.2400 0.1960 0.2400 30,000 +0.04(+20.00%)
Dec 16, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 15, 2015 0.1850 0.2000 0.1850 0.2000 36,330 +0.02(+11.11%)
Dec 14, 2015 0.1600 0.1800 0.1600 0.1800 54,345 +0.00(+0.00%)
Dec 11, 2015 0.1600 0.1800 0.1550 0.1800 72,375 +0.02(+12.50%)
Dec 10, 2015 0.1500 0.1600 0.1490 0.1600 25,405 +0.01(+9.59%)
Dec 09, 2015 0.1500 0.1500 0.1450 0.1460 4,310 -0.00(-2.67%)
Dec 08, 2015 0.1500 0.1500 0.1500 0.1500 2,018 +0.00(+0.00%)
Dec 07, 2015 0.1500 0.1500 0.1500 0.1500 11,255 +0.00(+0.00%)
Dec 04, 2015 0.1400 0.1600 0.1400 0.1500 69,450 +0.01(+7.14%)
Dec 02, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
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.