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 (%)
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.