Skip to main content
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 (%)
May 30, 2014 0.6000 0.6000 0.5800 0.5800 1,690 -0.02(-3.33%)
May 29, 2014 0.6000 0.6000 0.6000 0.6000 5,000 -0.03(-4.76%)
May 28, 2014 0.5899 0.6300 0.5305 0.6300 21,907 +0.10(+18.78%)
May 27, 2014 0.5940 0.5940 0.5304 0.5304 5,200 -0.05(-8.55%)
May 23, 2014 0.5800 0.5800 0.5800 0 +0.07(+13.66%)
May 22, 2014 0.5795 0.5795 0.5103 0.5103 4,300 -0.04(-7.22%)
May 21, 2014 0.4600 0.5700 0.4600 0.5500 96,146 +0.08(+15.79%)
May 20, 2014 0.4388 0.4750 0.4388 0.4750 32,661 +0.04(+10.47%)
May 19, 2014 0.4204 0.4300 0.4204 0.4300 9,001 -0.10(-18.25%)
May 16, 2014 0.4600 0.5260 0.4600 0.5260 65,107 +0.04(+8.45%)
May 15, 2014 0.4600 0.4850 0.4600 0.4850 38,297 +0.02(+3.21%)
May 14, 2014 0.4751 0.4751 0.4520 0.4699 25,701 -0.03(-6.02%)
May 13, 2014 0.4700 0.5000 0.4521 0.5000 57,733 +0.03(+7.53%)
May 12, 2014 0.4280 0.4650 0.4280 0.4650 44,597 +0.01(+2.88%)
May 09, 2014 0.4400 0.4520 0.4399 0.4520 42,999 +0.01(+2.73%)
May 07, 2014 0.4400 0.4400 0.4400 0 -0.02(-5.36%)
May 06, 2014 0.4000 0.4649 0.4000 0.4649 31,196 +0.04(+10.69%)
May 05, 2014 0.3800 0.4200 0.3800 0.4200 13,602 +0.03(+7.69%)
May 02, 2014 0.3900 0.3900 0.3750 0.3900 117,098 +0.00(+0.00%)
May 01, 2014 0.4199 0.4199 0.3801 0.3900 7,450 +0.01(+1.30%)
Apr 30, 2014 0.3750 0.3850 0.3750 0.3850 19,650 +0.01(+1.32%)
Apr 29, 2014 0.3501 0.3800 0.3501 0.3800 1,207 +0.00(+0.00%)
Apr 28, 2014 0.3501 0.3800 0.3501 0.3800 9,757 +0.00(+0.03%)
Apr 24, 2014 0.3799 0.3799 0.3799 0 +0.02(+5.53%)
Apr 23, 2014 0.3600 0.3600 0.3600 0.3600 5,112 -0.02(-4.00%)
Apr 22, 2014 0.3550 0.3750 0.3550 0.3750 312 +0.00(+0.00%)
Apr 21, 2014 0.3500 0.3750 0.3400 0.3750 16,474 +0.00(+0.00%)
Apr 17, 2014 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Apr 16, 2014 0.3500 0.3700 0.3500 0.3700 18,604 +0.01(+1.37%)
Apr 15, 2014 0.3500 0.3650 0.3500 0.3650 31,000 -0.01(-2.67%)
Apr 14, 2014 0.3500 0.3750 0.3500 0.3750 10,375 -0.00(-1.06%)
Apr 11, 2014 0.3320 0.3790 0.3320 0.3790 0 +0.02(+5.28%)
Apr 09, 2014 0.3600 0.3600 0.3600 58 -0.00(-1.10%)
Apr 07, 2014 0.3640 0.3640 0.3640 67 -0.03(-6.91%)
Apr 02, 2014 0.3910 0.3910 0.3910 0 -0.00(-1.01%)
Mar 31, 2014 0.3950 0.3950 0.3950 68 +0.00(+1.02%)
Mar 28, 2014 0.3910 0.3910 0.3910 0.3910 0 +0.00(+0.00%)
Mar 27, 2014 0.3910 0.3910 0.3910 0.3910 7,900 -0.04(-9.07%)
Mar 26, 2014 0.3910 0.4300 0.3910 0.4300 4,250 +0.04(+9.97%)
Mar 21, 2014 0.3910 0.3910 0.3910 50 -0.01(-2.25%)
Mar 19, 2014 0.4000 0.4000 0.4000 0.4000 123 +0.00(+0.00%)
Mar 18, 2014 0.3903 0.4000 0.3902 0.4000 7,589 -0.05(-11.50%)
Mar 17, 2014 0.3902 0.4520 0.3902 0.4520 371 +0.06(+15.28%)
Mar 13, 2014 0.3921 0.3921 0.3921 0 +0.00(+0.28%)
Mar 12, 2014 0.4000 0.4000 0.3902 0.3910 11,722 -0.02(-4.63%)
Mar 11, 2014 0.4100 0.4100 0.3950 0.4100 63,614 -0.02(-4.43%)
Mar 10, 2014 0.4050 0.4290 0.4050 0.4290 3,688 -0.00(-0.92%)
Mar 07, 2014 0.4330 0.4330 0.4330 0.4330 0 +0.00(+0.00%)
Mar 06, 2014 0.4380 0.4380 0.4000 0.4330 7,203 -0.01(-1.37%)
Mar 05, 2014 0.4390 0.4390 0.4300 0.4390 14,005 +0.02(+3.59%)
Mar 04, 2014 0.4200 0.4238 0.4200 0.4238 1,522 +0.00(+0.90%)
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.