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 27, 2021 0.0060 0.0060 0.0060 0 +0.00(+76.47%)
Aug 26, 2021 0.0070 0.0117 0.0032 0.0034 13,000 -0.01(-66.00%)
Aug 25, 2021 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+11.11%)
Aug 19, 2021 0.0090 0.0090 0.0090 10 -0.01(-40.00%)
Aug 17, 2021 0.0150 0.0150 0.0150 0 -0.01(-36.97%)
Aug 16, 2021 0.0238 0.0238 0.0060 0.0238 12,010 +0.00(+0.00%)
Aug 13, 2021 0.0238 0.0238 0.0238 0.0238 420 +0.01(+84.50%)
Aug 12, 2021 0.0140 0.0140 0.0050 0.0129 31,000 +0.01(+344.83%)
Aug 11, 2021 0.0110 0.0110 0.0021 0.0029 50,000 -0.02(-88.16%)
Aug 10, 2021 0.0200 0.0245 0.0200 0.0245 20,008 +0.00(+0.00%)
Aug 06, 2021 0.0245 0.0245 0.0245 0.0245 2,000 +0.01(+36.11%)
Aug 05, 2021 0.0180 0.0180 0.0180 0.0180 1,085 +0.00(+20.00%)
Aug 04, 2021 0.0080 0.0150 0.0080 0.0150 505,000 +0.01(+145.90%)
Aug 03, 2021 0.0080 0.0080 0.0061 0.0061 304,601 -0.00(-23.75%)
Jul 30, 2021 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 29, 2021 0.0085 0.0085 0.0080 0.0080 6,500 -0.00(-11.11%)
Jul 28, 2021 0.0090 0.0090 0.0090 0.0090 7,000 -0.01(-40.00%)
Jul 27, 2021 0.0120 0.0150 0.0080 0.0150 132,167 +0.01(+87.50%)
Jul 26, 2021 0.0135 0.0135 0.0080 0.0080 297,250 -0.00(-33.33%)
Jul 23, 2021 0.0140 0.0140 0.0120 0.0120 40,487 -0.00(-20.00%)
Jul 20, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 19, 2021 0.0140 0.0150 0.0140 0.0150 21,155 +0.00(+7.14%)
Jul 16, 2021 0.0140 0.0140 0.0140 0.0140 205 -0.00(-6.67%)
Jul 15, 2021 0.0230 0.0230 0.0140 0.0150 142,565 -0.01(-25.00%)
Jul 14, 2021 0.0210 0.0210 0.0170 0.0200 183,418 -0.00(-4.76%)
Jul 13, 2021 0.0210 0.0250 0.0210 0.0210 10,995 +0.00(+0.00%)
Jul 12, 2021 0.0225 0.0250 0.0210 0.0210 30,000 +0.00(+5.00%)
Jul 08, 2021 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jul 07, 2021 0.0210 0.0210 0.0210 0.0210 114 -0.00(-8.70%)
Jun 29, 2021 0.0210 0.0210 0.0210 0.0230 100 +0.01(+32.18%)
Jun 25, 2021 0.0174 0.0174 0.0174 0 -0.01(-24.35%)
Jun 24, 2021 0.0258 0.0258 0.0230 0.0230 23,550 -0.00(-10.85%)
Jun 23, 2021 0.0250 0.0258 0.0230 0.0258 118,175 +0.00(+0.00%)
Jun 21, 2021 0.0258 0.0258 0.0258 0 +0.00(+0.00%)
Jun 18, 2021 0.0258 0.0258 0.0258 0.0258 1,000 +0.00(+3.61%)
Jun 17, 2021 0.0258 0.0258 0.0229 0.0249 2,200 +0.00(+8.73%)
Jun 16, 2021 0.0229 0.0229 0.0229 0.0229 1,000 +0.00(+14.50%)
Jun 15, 2021 0.0214 0.0249 0.0173 0.0200 36,500 -0.00(-11.50%)
Jun 14, 2021 0.0227 0.0227 0.0170 0.0226 52,550 +0.01(+32.94%)
Jun 10, 2021 0.0170 0.0170 0.0170 5 -0.00(-12.82%)
Jun 09, 2021 0.0195 0.0195 0.0195 0.0195 1,000 +0.00(+14.71%)
Jun 08, 2021 0.0170 0.0170 0.0170 0.0170 500 -0.00(-5.56%)
Jun 02, 2021 0.0180 0.0180 0.0180 30 -0.00(-10.00%)
May 28, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 25, 2021 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
May 20, 2021 0.0220 0.0220 0.0220 55 +0.00(+12.82%)
May 18, 2021 0.0195 0.0195 0.0195 8 +0.00(+0.00%)
May 17, 2021 0.0195 0.0195 0.0195 0.0195 1,063 +0.00(+0.00%)
May 14, 2021 0.0195 0.0195 0.0190 0.0195 20,003 -0.00(-2.50%)
May 13, 2021 0.0200 0.0200 0.0186 0.0200 53,881 -0.00(-11.11%)
May 10, 2021 0.0225 0.0225 0.0225 40 -0.01(-18.18%)
May 07, 2021 0.0263 0.0275 0.0263 0.0275 50,581 +0.01(+32.21%)
May 04, 2021 0.0208 0.0208 0.0208 21 -0.01(-24.36%)
May 03, 2021 0.0275 0.0275 0.0275 0.0275 604 +0.00(+0.36%)
Apr 30, 2021 0.0274 0.0274 0.0274 0.0274 700 +0.01(+22.32%)
Apr 29, 2021 0.0223 0.0224 0.0161 0.0224 4,625 -0.01(-22.49%)
Apr 28, 2021 0.0228 0.0290 0.0228 0.0289 83,012 +0.01(+74.10%)
Apr 27, 2021 0.0226 0.0226 0.0166 0.0166 1,000 -0.01(-42.56%)
Apr 26, 2021 0.0289 0.0289 0.0289 0.0289 700 +0.01(+79.50%)
Apr 23, 2021 0.0161 0.0161 0.0161 0.0161 100 -0.01(-44.29%)
Apr 22, 2021 0.0161 0.0289 0.0161 0.0289 6,381 +0.01(+80.62%)
Apr 20, 2021 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Apr 16, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 15, 2021 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+8.23%)
Apr 13, 2021 0.0231 0.0231 0.0231 0 +0.01(+42.59%)
Apr 08, 2021 0.0162 0.0162 0.0162 0 -0.01(-35.20%)
Apr 07, 2021 0.0250 0.0250 0.0250 50 +0.00(+0.00%)
Apr 06, 2021 0.0250 0.0250 0.0250 30 +0.00(+0.00%)
Apr 05, 2021 0.0250 0.0250 0.0250 0.0250 10,031 +0.00(+0.00%)
Mar 31, 2021 0.0250 0.0250 0.0250 0 -0.00(-5.66%)
Mar 29, 2021 0.0265 0.0265 0.0265 0 +0.01(+26.19%)
Mar 26, 2021 0.0210 0.0210 0.0210 0.0210 1,400 +0.00(+0.00%)
Mar 24, 2021 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 23, 2021 0.0210 0.0210 0.0210 35 +0.00(+0.00%)
Mar 22, 2021 0.0265 0.0265 0.0210 0.0210 52,925 +0.00(+0.00%)
Mar 17, 2021 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 11, 2021 0.0210 0.0210 0.0210 0 -0.01(-20.75%)
Mar 09, 2021 0.0265 0.0265 0.0265 0 +0.00(+6.85%)
Mar 08, 2021 0.0248 0.0248 0.0248 0.0248 155 +0.00(+0.00%)
Mar 05, 2021 0.0248 0.0248 0.0248 0.0248 100 -0.00(-0.80%)
Mar 03, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 02, 2021 0.0240 0.0300 0.0225 0.0300 11,100 -0.00(-6.25%)
Mar 01, 2021 0.0230 0.0320 0.0200 0.0320 11,300 +0.00(+6.67%)
Feb 26, 2021 0.0260 0.0300 0.0225 0.0300 11,400 +0.00(+20.00%)
Feb 25, 2021 0.0300 0.0300 0.0250 0.0250 2,100 -0.00(-9.09%)
Feb 24, 2021 0.0170 0.0300 0.0150 0.0275 92,830 -0.00(-1.79%)
Feb 22, 2021 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Feb 19, 2021 0.0300 0.0300 0.0300 0.0300 2,500 -0.01(-28.57%)
Feb 18, 2021 0.0420 0.0420 0.0420 0.0420 1,711 +0.00(+0.00%)
Feb 17, 2021 0.0300 0.0420 0.0300 0.0420 76,301 +0.00(+0.00%)
Feb 16, 2021 0.0420 0.0430 0.0350 0.0420 19,113 +0.00(+2.44%)
Feb 12, 2021 0.0420 0.0420 0.0360 0.0410 23,400 +0.01(+17.14%)
Feb 11, 2021 0.0300 0.0350 0.0260 0.0350 4,537 +0.00(+12.90%)
Feb 10, 2021 0.0375 0.0375 0.0310 0.0310 2,126 -0.01(-21.52%)
Feb 09, 2021 0.0400 0.0400 0.0395 0.0395 11,000 -0.00(-1.25%)
Feb 08, 2021 0.0400 0.0400 0.0400 0.0400 2,025 +0.00(+14.29%)
Feb 05, 2021 0.0375 0.0490 0.0300 0.0350 31,100 +0.00(+0.00%)
Feb 04, 2021 0.0260 0.0380 0.0260 0.0350 110,364 +0.01(+34.62%)
Feb 03, 2021 0.0260 0.0260 0.0260 37 +0.00(+0.00%)
Feb 02, 2021 0.0260 0.0450 0.0260 0.0260 24,000 -0.01(-35.00%)
Feb 01, 2021 0.0250 0.0400 0.0250 0.0400 28,000 +0.02(+81.82%)
Jan 29, 2021 0.0220 0.0220 0.0220 4 +0.00(+0.00%)
Jan 28, 2021 0.0400 0.0500 0.0220 0.0220 1,415 -0.01(-31.25%)
Jan 27, 2021 0.0380 0.0390 0.0250 0.0320 81,730 -0.01(-20.00%)
Jan 26, 2021 0.0310 0.0402 0.0220 0.0400 133,701 +0.02(+90.48%)
Jan 25, 2021 0.0222 0.0300 0.0210 0.0210 155,000 -0.00(-17.65%)
Jan 22, 2021 0.0255 0.0350 0.0255 0.0255 2,100 +0.00(+8.51%)
Jan 21, 2021 0.0259 0.0259 0.0150 0.0235 64,873 +0.01(+56.67%)
Jan 20, 2021 0.0150 0.1000 0.0150 0.0150 50,100 -0.01(-42.08%)
Jan 19, 2021 0.0190 0.0259 0.0190 0.0259 3,137 +0.01(+115.83%)
Jan 15, 2021 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
Jan 14, 2021 0.0120 0.0120 0.0120 0.0120 40,007 +0.00(+0.00%)
Jan 11, 2021 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 08, 2021 0.0120 0.0120 0.0120 0.0120 11,600 -0.01(-40.00%)
Jan 07, 2021 0.0106 0.0200 0.0106 0.0200 94,025 +0.01(+83.49%)
Jan 05, 2021 0.0109 0.0109 0.0109 0 +0.00(+2.83%)
Jan 04, 2021 0.0136 0.0136 0.0106 0.0106 3,400 +0.00(+0.00%)
Dec 31, 2020 0.0106 0.0106 0.0106 3,125 +0.00(+0.00%)
Dec 30, 2020 0.0075 0.0106 0.0075 0.0106 3,125 +0.00(+41.33%)
Dec 29, 2020 0.0075 0.0075 0.0075 0.0075 4,325 +0.00(+0.00%)
Dec 28, 2020 0.0136 0.0136 0.0075 0.0075 30,150 -0.00(-25.00%)
Dec 24, 2020 0.0100 0.0100 0.0100 50 +0.00(+0.00%)
Dec 23, 2020 0.0100 0.0100 0.0100 7 +0.00(+0.00%)
Dec 22, 2020 0.0075 0.0100 0.0075 0.0100 21,250 +0.00(+0.00%)
Dec 21, 2020 0.0088 0.0100 0.0088 0.0100 31,350 +0.00(+33.33%)
Dec 18, 2020 0.0075 0.0075 0.0075 0.0075 16,300 -0.00(-25.00%)
Dec 16, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 15, 2020 0.0100 0.0100 0.0100 25 +0.00(+0.00%)
Dec 14, 2020 0.0100 0.0100 0.0100 0.0100 6,000 +0.00(+13.64%)
Dec 10, 2020 0.0088 0.0088 0.0088 0 +0.00(+17.33%)
Dec 09, 2020 0.0075 0.0075 0.0075 17 +0.00(+0.00%)
Dec 07, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Dec 04, 2020 0.0075 0.0075 0.0075 0.0075 1,200 +0.00(+0.00%)
Dec 01, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Nov 25, 2020 0.0075 0.0075 0.0075 0 -0.00(-14.77%)
Nov 23, 2020 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Nov 19, 2020 0.0088 0.0088 0.0088 0.0088 500 +0.00(+17.33%)
Nov 17, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Nov 13, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Nov 12, 2020 0.0085 0.0085 0.0075 0.0075 22,500 -0.00(-11.76%)
Nov 10, 2020 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Nov 09, 2020 0.0085 0.0085 0.0085 0.0085 187 +0.00(+0.00%)
Nov 05, 2020 0.0085 0.0085 0.0085 0 +0.00(+13.33%)
Nov 04, 2020 0.0075 0.0075 0.0075 0.0075 2,425 -0.00(-25.00%)
Nov 03, 2020 0.0100 0.0100 0.0100 0.0100 50,030 +0.00(+66.67%)
Nov 02, 2020 0.0060 0.0060 0.0060 0.0060 261 +0.00(+0.00%)
Oct 30, 2020 0.0060 0.0060 0.0060 53 +0.00(+0.00%)
Oct 29, 2020 0.0070 0.0070 0.0060 0.0060 10,400 -0.00(-14.29%)
Oct 27, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Oct 22, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Oct 20, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Oct 16, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Oct 15, 2020 0.0085 0.0085 0.0070 0.0070 7,750 +0.00(+0.00%)
Oct 13, 2020 0.0070 0.0070 0.0070 0 -0.00(-17.65%)
Oct 12, 2020 0.0085 0.0085 0.0085 0.0085 15,000 +0.00(+0.00%)
Oct 07, 2020 0.0085 0.0085 0.0085 0 +0.00(+21.43%)
Sep 30, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 29, 2020 0.0070 0.0070 0.0070 23 +0.00(+0.00%)
Sep 28, 2020 0.0070 0.0070 0.0070 0.0070 11,800 +0.00(+0.00%)
Sep 24, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 21, 2020 0.0070 0.0070 0.0070 0 -0.01(-49.28%)
Sep 17, 2020 0.0138 0.0138 0.0138 0 +0.01(+97.14%)
Sep 16, 2020 0.0070 0.0070 0.0070 0.0070 5,010 -0.00(-22.22%)
Sep 15, 2020 0.0070 0.0090 0.0070 0.0090 1,125 +0.00(+28.57%)
Sep 14, 2020 0.0070 0.0070 0.0070 5 +0.00(+0.00%)
Sep 10, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 04, 2020 0.0070 0.0070 0.0070 0 -0.00(-14.63%)
Sep 03, 2020 0.0082 0.0082 0.0082 0.0082 500 +0.00(+0.00%)
Sep 02, 2020 0.0110 0.0110 0.0082 0.0082 3,050 -0.00(-25.45%)
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.