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 (%)
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%)
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.