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 28, 2017 0.0080 0.0080 0.0080 0 -0.01(-50.50%)
Dec 27, 2017 0.0120 0.0162 0.0120 0.0162 111,047 -0.01(-33.08%)
Dec 21, 2017 0.0242 0.0242 0.0242 0 -0.00(-3.40%)
Dec 20, 2017 0.0120 0.0250 0.0120 0.0250 1,407 +0.01(+108.33%)
Dec 19, 2017 0.0120 0.0120 0.0120 0.0120 312 -0.00(-17.41%)
Dec 18, 2017 0.0145 0.0145 0.0145 0.0145 310 +0.00(+21.08%)
Dec 15, 2017 0.0120 0.0120 0.0120 0.0120 505 +0.00(+0.00%)
Dec 14, 2017 0.0120 0.0120 0.0120 0.0120 351 +0.00(+0.00%)
Dec 13, 2017 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Dec 12, 2017 0.0120 0.0120 0.0120 0.0120 5,201 +0.00(+0.00%)
Dec 11, 2017 0.0172 0.0172 0.0120 0.0120 2,000 +0.00(+0.00%)
Dec 04, 2017 0.0120 0.0120 0.0120 0 -0.01(-35.28%)
Dec 01, 2017 0.0230 0.0230 0.0185 0.0185 3,267 +0.01(+54.50%)
Nov 29, 2017 0.0120 0.0120 0.0120 0 -0.01(-31.23%)
Nov 28, 2017 0.0175 0.0175 0.0175 0.0175 200 -0.01(-29.92%)
Nov 27, 2017 0.0249 0.0120 0.0248 0.0249 55,000 +0.01(+107.50%)
Nov 24, 2017 0.0120 0.0120 0.0120 0.0120 512 +0.00(+0.00%)
Nov 21, 2017 0.0272 0.0272 0.0120 0.0120 4,315 -0.00(-16.14%)
Nov 20, 2017 0.0150 0.0150 0.0143 0.0143 23,000 -0.01(-28.09%)
Nov 16, 2017 0.0199 0.0199 0.0199 0 +0.00(+24.38%)
Nov 14, 2017 0.0160 0.0160 0.0160 5 -0.00(-9.09%)
Nov 13, 2017 0.0176 0.0176 0.0176 0.0176 525 +0.00(+10.00%)
Nov 10, 2017 0.0200 0.0200 0.0160 0.0160 43,200 -0.00(-20.00%)
Nov 09, 2017 0.0200 0.0200 0.0200 0.0200 29,000 -0.01(-26.47%)
Nov 06, 2017 0.0272 0.0272 0.0272 3 +0.01(+29.52%)
Nov 02, 2017 0.0210 0.0210 0.0210 0 -0.00(-8.70%)
Oct 30, 2017 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Oct 26, 2017 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Oct 25, 2017 0.0230 0.0230 0.0230 0.0230 267 +0.00(+0.00%)
Oct 24, 2017 0.0230 0.0230 0.0230 0.0230 10,090 +0.00(+0.00%)
Oct 20, 2017 0.0230 0.0230 0.0230 1 -0.01(-23.33%)
Oct 19, 2017 0.0300 0.0300 0.0300 0.0300 13,000 -0.00(-3.23%)
Oct 18, 2017 0.0310 0.0310 0.0310 0.0310 300 +0.00(+0.00%)
Oct 17, 2017 0.0310 0.0310 0.0310 0.0310 100 +0.00(+0.00%)
Oct 16, 2017 0.0310 0.0310 0.0310 0.0310 12,150 -0.00(-3.13%)
Oct 11, 2017 0.0320 0.0320 0.0320 0 -0.00(-8.83%)
Oct 10, 2017 0.0351 0.0351 0.0351 0.0351 21,114 +0.00(+2.93%)
Oct 09, 2017 0.0341 0.0341 0.0341 0.0341 13,050 +0.00(+10.00%)
Oct 06, 2017 0.0440 0.0440 0.0310 0.0310 58,191 -0.01(-24.39%)
Oct 05, 2017 0.0410 0.0410 0.0410 0.0410 8,600 -0.00(-8.89%)
Oct 04, 2017 0.0450 0.0450 0.0450 0.0450 16,666 +0.00(+0.00%)
Oct 03, 2017 0.0500 0.0500 0.0400 0.0450 125,028 -0.01(-10.00%)
Sep 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 27, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 22, 2017 0.0550 0.0550 0.0550 0 +0.00(+7.84%)
Sep 19, 2017 0.0510 0.0510 0.0510 0 +0.01(+27.50%)
Sep 18, 2017 0.0400 0.0400 0.0400 0.0400 10,900 -0.01(-26.61%)
Sep 15, 2017 0.0545 0.0545 0.0545 0.0545 6,669 -0.00(-0.91%)
Sep 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+6.69%)
Sep 12, 2017 0.0515 0.0515 0.0515 0.0515 800 -0.00(-6.27%)
Sep 11, 2017 0.0500 0.0550 0.0500 0.0550 30,324 +0.00(+10.00%)
Sep 06, 2017 0.0500 0.0500 0.0500 70 +0.01(+25.00%)
Sep 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2017 0.0486 0.0486 0.0400 0.0400 40,520 -0.00(-11.11%)
Aug 25, 2017 0.0580 0.0580 0.0450 0.0450 40,000 -0.01(-10.00%)
Aug 24, 2017 0.0770 0.0783 0.0500 0.0500 168,321 -0.03(-36.71%)
Aug 23, 2017 0.0908 0.0908 0.0790 0.0790 68,000 -0.01(-9.71%)
Aug 22, 2017 0.0998 0.0998 0.0875 0.0875 64,964 -0.00(-2.78%)
Aug 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 16, 2017 0.0900 0.0900 0.0900 0.0900 200 -0.00(-2.13%)
Aug 09, 2017 0.0920 0.0920 0.0920 0 -0.02(-16.09%)
Aug 08, 2017 0.0900 0.1096 0.0900 0.1096 700 +0.02(+19.18%)
Aug 04, 2017 0.0920 0.0920 0.0920 166 +0.00(+2.18%)
Aug 03, 2017 0.0900 0.0900 0.0900 0.0900 255 -0.01(-8.05%)
Aug 02, 2017 0.0979 0.0979 0.0979 0.0979 1,052 -0.00(-2.12%)
Jul 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.05%)
Jul 24, 2017 0.0999 0.0999 0.0999 0 +0.01(+11.06%)
Jul 21, 2017 0.0900 0.0900 0.0900 0.0900 500 -0.00(-4.23%)
Jul 20, 2017 0.0940 0.0940 0.0940 0.0940 125 -0.03(-21.55%)
Jul 19, 2017 0.1184 0.1198 0.1184 0.1198 1,000 +0.03(+36.91%)
Jul 18, 2017 0.0875 0.0875 0.0875 0.0875 375 +0.00(+2.82%)
Jul 17, 2017 0.0851 0.0851 0.0851 0.0851 1,067 -0.01(-11.86%)
Jul 10, 2017 0.0965 0.0965 0.0965 0 +0.02(+20.69%)
Jul 07, 2017 0.0801 0.0900 0.0800 0.0800 36,285 -0.00(-3.09%)
Jul 03, 2017 0.0825 0.0825 0.0825 0 -0.05(-36.45%)
Jun 30, 2017 0.0900 0.1299 0.0900 0.1299 129,938 +0.06(+85.57%)
Jun 29, 2017 0.0700 0.0700 0.0700 0.0700 350 -0.01(-10.26%)
Jun 28, 2017 0.0780 0.0780 0.0780 0.0780 113 +0.00(+4.00%)
Jun 26, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 22, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 21, 2017 0.0800 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Jun 20, 2017 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Jun 15, 2017 0.0900 0.0900 0.0900 0 -0.02(-18.14%)
Jun 07, 2017 0.1099 0.1099 0.1099 3 -0.01(-4.40%)
May 23, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 18, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 09, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 08, 2017 0.1150 0.1150 0.1150 0.1150 277 -0.04(-25.76%)
May 05, 2017 0.1150 0.1549 0.1150 0.1549 666 +0.01(+10.64%)
Apr 19, 2017 0.1400 0.1400 0.1400 1 +0.02(+15.70%)
Apr 18, 2017 0.1210 0.1210 0.1210 0.1210 1,062 -0.00(-0.08%)
Apr 17, 2017 0.1211 0.1211 0.1211 0.1211 145 -0.01(-5.88%)
Apr 10, 2017 0.1287 0.1287 0.1287 5 +0.01(+6.24%)
Apr 06, 2017 0.1211 0.1211 0.1211 0 -0.01(-7.19%)
Mar 23, 2017 0.1305 0.1305 0.1305 0 +0.01(+8.64%)
Mar 17, 2017 0.1201 0.1201 0.1201 62 -0.02(-12.98%)
Mar 16, 2017 0.1380 0.1380 0.1380 0.1380 1,001 +0.02(+14.92%)
Mar 15, 2017 0.1201 0.1201 0.1201 0.1201 100 +0.00(+0.08%)
Mar 06, 2017 0.1200 0.1200 0.1200 0 -0.03(-18.62%)
Feb 28, 2017 0.1474 0.1474 0.1474 0 +0.03(+22.88%)
Feb 27, 2017 0.1449 0.1500 0.1200 0.1200 51,600 -0.01(-7.64%)
Feb 24, 2017 0.1299 0.1299 0.1299 0.1299 100 -0.02(-10.40%)
Feb 22, 2017 0.1450 0.1450 0.1450 50 +0.02(+20.83%)
Feb 21, 2017 0.1200 0.1200 0.1200 0.1200 2,542 +0.00(+0.00%)
Feb 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 09, 2017 0.1200 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Feb 07, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 03, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 31, 2017 0.1200 0.1200 0.1200 0 +0.01(+8.11%)
Jan 30, 2017 0.1110 0.1110 0.1110 0.1110 500 +0.00(+0.00%)
Jan 26, 2017 0.1110 0.1110 0.1110 3 +0.00(+0.00%)
Jan 25, 2017 0.1187 0.1187 0.1110 0.1110 5,000 -0.01(-7.37%)
Jan 20, 2017 0.1198 0.1198 0.1198 2 +0.02(+19.83%)
Jan 10, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 05, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 04, 2017 0.0799 0.0900 0.0790 0.0900 70,025 +0.02(+38.46%)
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.