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 (%)
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%)
Jan 03, 2017 0.0650 0.0650 0.0650 0.0650 3,500 +0.00(+0.00%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 29, 2016 0.0750 0.0760 0.0650 0.0650 61,619 -0.01(-18.75%)
Dec 28, 2016 0.0770 0.0800 0.0770 0.0800 64,960 -0.00(-2.44%)
Dec 27, 2016 0.0900 0.0942 0.0800 0.0820 122,057 -0.01(-15.46%)
Dec 23, 2016 0.0970 0.0970 0.0970 0 +0.00(+2.11%)
Dec 22, 2016 0.1001 0.1100 0.0950 0.0950 144,276 -0.01(-9.52%)
Dec 20, 2016 0.1050 0.1050 0.1050 25 -0.00(-0.66%)
Dec 19, 2016 0.1101 0.1150 0.1057 0.1057 61,068 -0.01(-8.09%)
Dec 16, 2016 0.1200 0.1200 0.1150 0.1150 20,550 -0.01(-8.00%)
Dec 15, 2016 0.1250 0.1250 0.1250 0.1250 7,003 -0.01(-3.85%)
Dec 14, 2016 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Dec 13, 2016 0.1300 0.1300 0.1300 0.1300 12,500 -0.01(-3.70%)
Dec 12, 2016 0.1384 0.1400 0.1350 0.1350 33,952 +0.00(+0.00%)
Dec 09, 2016 0.1400 0.1400 0.1350 0.1350 8,561 -0.01(-3.57%)
Dec 08, 2016 0.1401 0.1401 0.1400 0.1400 29,925 +0.00(+0.00%)
Dec 07, 2016 0.1565 0.1565 0.1400 0.1400 20,000 -0.02(-11.64%)
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%)
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.