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 (%)
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%)
Nov 01, 2013 0.5150 0.5150 0.5150 0.5150 1,520 -0.01(-0.96%)
Oct 31, 2013 0.5150 0.5200 0.5150 0.5200 5,520 +0.01(+1.96%)
Oct 30, 2013 0.5200 0.5200 0.5100 0.5100 10,828 -0.01(-1.92%)
Oct 29, 2013 0.5100 0.5200 0.5100 0.5200 6,505 +0.01(+1.96%)
Oct 28, 2013 0.5400 0.5400 0.5100 0.5100 52,007 -0.02(-3.77%)
Oct 25, 2013 0.5400 0.5400 0.5100 0.5300 117,906 +0.01(+1.92%)
Oct 24, 2013 0.4925 0.5200 0.4800 0.5200 30,200 +0.03(+5.05%)
Oct 23, 2013 0.5000 0.5000 0.4750 0.4950 16,667 -0.01(-1.00%)
Oct 22, 2013 0.4800 0.5000 0.4800 0.5000 11,149 +0.00(+0.00%)
Oct 18, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 17, 2013 0.5400 0.5650 0.4800 0.4900 490,970 -0.07(-13.27%)
Oct 16, 2013 0.5950 0.5950 0.5300 0.5650 25,022 +0.01(+1.80%)
Oct 15, 2013 0.5800 0.5800 0.5550 0.5550 6,340 -0.02(-4.15%)
Oct 14, 2013 0.5800 0.5999 0.5750 0.5790 63,624 +0.00(+0.70%)
Oct 11, 2013 0.5800 0.6500 0.5200 0.5750 101,603 +0.07(+15.00%)
Oct 10, 2013 0.5200 0.5700 0.4850 0.5000 35,004 +0.02(+3.95%)
Oct 09, 2013 0.4800 0.4810 0.4800 0.4810 600 +0.00(+0.21%)
Oct 08, 2013 0.4800 0.4800 0.4800 0.4800 1,018 +0.00(+0.00%)
Oct 07, 2013 0.4800 0.4800 0.4800 0.4800 500 +0.01(+1.05%)
Oct 04, 2013 0.4750 0.4750 0.4750 0.4750 1,885 +0.01(+1.06%)
Oct 03, 2013 0.4700 0.5999 0.4700 0.4700 16,300 +0.00(+0.00%)
Oct 02, 2013 0.4820 0.4820 0.4700 0.4700 5,925 -0.04(-7.84%)
Oct 01, 2013 0.4760 0.5100 0.4700 0.5100 42,843 +0.01(+2.00%)
Sep 27, 2013 0.4700 0.5000 0.4700 0.5000 1,162 +0.03(+6.38%)
Sep 26, 2013 0.5000 0.5000 0.4700 0.4700 19,049 -0.03(-6.00%)
Sep 25, 2013 0.5000 0.5100 0.5000 0.5000 28,384 -0.02(-3.92%)
Sep 23, 2013 0.5204 0.5204 0.5204 0 +0.01(+1.05%)
Sep 20, 2013 0.6870 0.6870 0.5100 0.5150 86,845 -0.17(-25.03%)
Sep 19, 2013 0.6600 0.6994 0.6493 0.6869 28,957 +0.03(+4.08%)
Sep 18, 2013 0.7000 0.7200 0.6000 0.6600 142,137 +0.06(+10.00%)
Sep 17, 2013 0.7240 0.7240 0.5852 0.6000 53,882 -0.08(-11.76%)
Sep 16, 2013 0.6399 0.7497 0.6500 0.6800 99,454 +0.04(+6.27%)
Sep 13, 2013 0.5700 0.6399 0.5700 0.6399 18,348 +0.09(+16.35%)
Sep 12, 2013 0.5499 0.5500 0.5499 0.5500 19,625 +0.03(+5.77%)
Sep 11, 2013 0.5000 0.5200 0.4901 0.5200 17,200 +0.00(+0.06%)
Sep 10, 2013 0.5198 0.5198 0.5197 0.5197 9,998 +0.04(+8.27%)
Sep 09, 2013 0.4803 0.4803 0.4800 0.4800 11,500 -0.02(-4.00%)
Sep 06, 2013 0.5199 0.5199 0.5000 0.5000 11,999 +0.03(+5.82%)
Sep 05, 2013 0.5099 0.5100 0.4700 0.4725 7,273 +0.02(+4.95%)
Sep 04, 2013 0.4502 0.4502 0.4502 0.4502 150 -0.06(-11.73%)
Sep 03, 2013 0.4501 0.5100 0.4501 0.5100 1,900 +0.03(+6.29%)
Aug 30, 2013 0.4798 0.4798 0.4798 0.4798 9,800 +0.00(+0.00%)
Aug 29, 2013 0.4699 0.4798 0.4500 0.4798 46,087 +0.04(+9.05%)
Aug 21, 2013 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Aug 20, 2013 0.4200 0.4200 0.4200 0.4200 400 -0.04(-8.70%)
Aug 16, 2013 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Aug 15, 2013 0.4300 0.4500 0.4200 0.4200 13,149 +0.01(+2.14%)
Aug 12, 2013 0.4112 0.4112 0.4112 0.4112 0 -0.06(-12.49%)
Aug 09, 2013 0.4600 0.4699 0.4600 0.4699 700 +0.00(+0.00%)
Aug 07, 2013 0.4699 0.4699 0.4699 0 -0.01(-2.06%)
Aug 06, 2013 0.4798 0.4798 0.4112 0.4798 5,337 +0.06(+13.91%)
Aug 05, 2013 0.4112 0.4212 0.4112 0.4212 3,940 -0.04(-8.43%)
Aug 02, 2013 0.4600 0.4600 0.4600 0.4600 114 +0.00(+0.00%)
Jul 30, 2013 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Jul 29, 2013 0.4300 0.4300 0.4300 0.4300 100 -0.02(-4.44%)
Jul 25, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.02%)
Jul 24, 2013 0.4111 0.4499 0.4111 0.4499 45,136 +0.04(+9.44%)
Jul 23, 2013 0.4111 0.4111 0.4111 0.4111 2,000 -0.02(-4.40%)
Jul 18, 2013 0.4300 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jul 17, 2013 0.4200 0.4499 0.4110 0.4200 16,423 +0.01(+2.19%)
Jul 15, 2013 0.4110 0.4110 0.4110 0.4110 0 -0.04(-8.67%)
Jul 12, 2013 0.4111 0.4500 0.4111 0.4500 2,630 +0.00(+0.00%)
Jul 11, 2013 0.4499 0.4500 0.4499 0.4500 24,901 +0.00(+0.02%)
Jul 10, 2013 0.4500 0.4500 0.4499 0.4499 10,000 -0.00(-0.02%)
Jul 09, 2013 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Jul 08, 2013 0.4500 0.4500 0.4500 0.4500 5,000 +0.01(+2.30%)
Jul 05, 2013 0.4100 0.4399 0.4100 0.4399 21,326 -0.00(-0.05%)
Jul 02, 2013 0.4401 0.4401 0.4401 0 -0.01(-2.20%)
Jul 01, 2013 0.4500 0.4500 0.4500 0.4500 36,424 +0.01(+2.27%)
Jun 28, 2013 0.4400 0.4400 0.4400 0.4400 500 -0.01(-2.22%)
Jun 19, 2013 0.4500 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Jun 18, 2013 0.4500 0.4700 0.4500 0.4700 5,805 +0.02(+4.44%)
Jun 17, 2013 0.4101 0.4500 0.4101 0.4500 2,300 -0.05(-10.00%)
Jun 12, 2013 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.94%)
Jun 11, 2013 0.4100 0.5099 0.4100 0.5099 880 -0.00(-0.02%)
Jun 10, 2013 0.5100 0.5100 0.5100 0.5100 118 +0.00(+0.00%)
Jun 06, 2013 0.5100 0.5100 0.5100 0 -0.05(-8.93%)
May 31, 2013 0.5600 0.5600 0.5600 0 +0.05(+9.76%)
May 30, 2013 0.5102 0.5500 0.5102 0.5102 15,125 +0.00(+0.00%)
May 29, 2013 0.5102 0.5102 0.5102 0.5102 5,000 -0.03(-5.52%)
May 23, 2013 0.5400 0.5400 0.5400 0 -0.07(-11.48%)
May 22, 2013 0.5400 0.6100 0.5400 0.6100 292 +0.01(+1.67%)
May 21, 2013 0.5400 0.6000 0.5400 0.6000 2,410 -0.04(-6.22%)
May 15, 2013 0.6398 0.6398 0.6398 0 +0.01(+1.59%)
May 10, 2013 0.6298 0.6298 0.6298 0.6298 0 -0.03(-4.52%)
May 08, 2013 0.6596 0.6596 0.6596 0 -0.01(-1.52%)
May 07, 2013 0.5412 0.6698 0.5412 0.6698 350 -0.00(-0.03%)
May 06, 2013 0.6700 0.6700 0.6700 0.6700 100 +0.06(+9.84%)
May 03, 2013 0.5339 0.6100 0.5339 0.6100 362 -0.06(-8.96%)
Apr 30, 2013 0.6700 0.6700 0.6700 0 +0.06(+9.98%)
Apr 29, 2013 0.6092 0.6092 0.6092 0.6092 100 -0.04(-6.25%)
Apr 26, 2013 0.5338 0.6498 0.5338 0.6498 10,250 +0.12(+21.73%)
Apr 24, 2013 0.5338 0.5338 0.5338 0.5338 0 -0.07(-11.00%)
Apr 22, 2013 0.5998 0.5998 0.5998 0.5998 0 -0.05(-7.69%)
Apr 16, 2013 0.6498 0.6498 0.6498 0 +0.09(+16.06%)
Apr 15, 2013 0.5320 0.5599 0.5320 0.5599 750 +0.00(+0.00%)
Apr 12, 2013 0.5320 0.5599 0.5320 0.5599 1,250 +0.00(+0.00%)
Apr 09, 2013 0.5599 0.5599 0.5599 0 +0.00(+0.00%)
Apr 08, 2013 0.5599 0.5599 0.5599 0.5599 100 +0.01(+1.82%)
Apr 05, 2013 0.5366 0.5600 0.5320 0.5499 9,200 -0.03(-5.19%)
Apr 01, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 28, 2013 0.5800 0.5800 0.5800 0.5800 100 -0.01(-1.69%)
Mar 22, 2013 0.5900 0.5900 0.5900 0 +0.06(+10.90%)
Mar 20, 2013 0.5320 0.5320 0.5320 0 -0.01(-2.56%)
Mar 15, 2013 0.5460 0.5460 0.5460 0 +0.01(+1.09%)
Mar 14, 2013 0.5401 0.5401 0.5401 0.5401 2,187 +0.01(+1.62%)
Mar 12, 2013 0.5315 0.5315 0.5315 0.5315 0 -0.12(-18.21%)
Mar 07, 2013 0.6498 0.6498 0.6498 0 +0.05(+8.30%)
Mar 05, 2013 0.6000 0.6000 0.6000 0 -0.05(-8.17%)
Feb 28, 2013 0.6534 0.6534 0.6534 0 -0.05(-6.58%)
Feb 27, 2013 0.5854 0.6994 0.5854 0.6994 1,500 -0.01(-1.47%)
Feb 25, 2013 0.7098 0.7098 0.7098 0.7098 0 +0.00(+0.00%)
Feb 22, 2013 0.6201 0.7098 0.5600 0.7098 10,712 +0.00(+0.00%)
Feb 21, 2013 0.7198 0.7198 0.6000 0.7098 739 +0.11(+18.30%)
Feb 20, 2013 0.5800 0.6200 0.5800 0.6000 24,802 -0.01(-1.64%)
Feb 19, 2013 0.6466 0.6466 0.6100 0.6100 8,635 -0.09(-12.83%)
Feb 14, 2013 0.6998 0.6998 0.6998 0 +0.00(+0.00%)
Feb 12, 2013 0.6998 0.6998 0.6998 0 -0.03(-4.11%)
Feb 06, 2013 0.7298 0.7298 0.7298 0 +0.04(+5.77%)
Feb 01, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 31, 2013 0.7000 0.7000 0.6150 0.6900 20,806 -0.01(-1.43%)
Jan 30, 2013 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Jan 28, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jan 25, 2013 0.6600 0.6600 0.6600 0.6600 10,658 -0.04(-5.71%)
Jan 23, 2013 0.7000 0.7000 0.7000 0 +0.04(+5.98%)
Jan 22, 2013 0.6605 0.6605 0.6605 0.6605 200 -0.01(-1.43%)
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.