Financial News
Alanco Technologies Inc (OP: ALAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 02, 2016 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 100 | +0.00(+0.00%) |
| Apr 27, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
| Apr 25, 2016 | 0.1550 | 0.1550 | 0.1550 | 4 | -0.01(-7.74%) | |
| Apr 14, 2016 | 0.1680 | 0.1680 | 0.1680 | 0 | +0.01(+5.00%) | |
| Apr 13, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,500 | -0.01(-5.88%) |
| Mar 28, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
| Mar 24, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.82%) | |
| Mar 23, 2016 | 0.1701 | 0.1701 | 0.1701 | 0.1701 | 335 | +0.01(+3.03%) |
| Mar 21, 2016 | 0.1651 | 0.1651 | 0.1651 | 0 | -0.01(-8.28%) | |
| Mar 14, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
| Mar 08, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.02(-8.26%) | |
| Mar 07, 2016 | 0.1853 | 0.1853 | 0.1853 | 0.1853 | 1,000 | +0.03(+19.55%) |
| Mar 03, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
| Mar 02, 2016 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 300 | +0.00(+0.00%) |
| Feb 29, 2016 | 0.1550 | 0.1550 | 0.1550 | 50 | +0.00(+0.00%) | |
| Feb 25, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
| Feb 24, 2016 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 322 | +0.00(+1.97%) |
| Feb 22, 2016 | 0.1520 | 0.1520 | 0.1520 | 20 | -0.03(-15.56%) | |
| Feb 18, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.04(-18.18%) | |
| Feb 17, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,500 | +0.00(+0.00%) |
| Feb 11, 2016 | 0.2200 | 0.2200 | 0.2200 | 3 | +0.00(+0.00%) | |
| Feb 08, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) | |
| Feb 03, 2016 | 0.2250 | 0.2250 | 0.2250 | 51 | +0.00(+0.00%) | |
| Feb 02, 2016 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 328 | -0.02(-10.00%) |
| Jan 29, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+11.11%) | |
| Jan 28, 2016 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 11,153 | -0.02(-7.79%) |
| Jan 21, 2016 | 0.2440 | 0.2440 | 0.2440 | 0 | +0.02(+7.96%) | |
| Jan 20, 2016 | 0.2350 | 0.2350 | 0.2200 | 0.2260 | 26,862 | -0.00(-1.74%) |
| Jan 19, 2016 | 0.2301 | 0.2301 | 0.2300 | 0.2300 | 10,000 | -0.00(-0.04%) |
| Jan 14, 2016 | 0.2301 | 0.2301 | 0.2301 | 0 | -0.02(-7.96%) | |
| Jan 11, 2016 | 0.2500 | 0.2500 | 0.2500 | 50 | +0.00(+0.00%) | |
| Jan 08, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 167 | +0.00(+0.00%) |
| Jan 07, 2016 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | 19,696 | +0.03(+13.64%) |
| Jan 05, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.31%) | |
| Dec 30, 2015 | 0.2299 | 0.2299 | 0.2299 | 0 | -0.00(-0.04%) | |
| Dec 29, 2015 | 0.2012 | 0.2300 | 0.1910 | 0.2300 | 29,691 | +0.03(+14.43%) |
| Dec 28, 2015 | 0.2010 | 0.2088 | 0.2010 | 0.2010 | 1,688 | -0.03(-12.61%) |
| Dec 24, 2015 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.03(+14.43%) | |
| Dec 23, 2015 | 0.2039 | 0.2039 | 0.2010 | 0.2010 | 9,108 | +0.00(+0.00%) |
| Dec 22, 2015 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 100 | -0.04(-16.25%) |
| Dec 18, 2015 | 0.2400 | 0.2400 | 0.2400 | 50 | +0.00(+0.00%) | |
| Dec 17, 2015 | 0.1960 | 0.2400 | 0.1960 | 0.2400 | 30,000 | +0.04(+20.00%) |
| Dec 16, 2015 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.00(+0.00%) |
| Dec 15, 2015 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 36,330 | +0.02(+11.11%) |
| Dec 14, 2015 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 54,345 | +0.00(+0.00%) |
| Dec 11, 2015 | 0.1600 | 0.1800 | 0.1550 | 0.1800 | 72,375 | +0.02(+12.50%) |
| Dec 10, 2015 | 0.1500 | 0.1600 | 0.1490 | 0.1600 | 25,405 | +0.01(+9.59%) |
| Dec 09, 2015 | 0.1500 | 0.1500 | 0.1450 | 0.1460 | 4,310 | -0.00(-2.67%) |
| Dec 08, 2015 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,018 | +0.00(+0.00%) |
| Dec 07, 2015 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 11,255 | +0.00(+0.00%) |
| Dec 04, 2015 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 69,450 | +0.01(+7.14%) |
| Dec 02, 2015 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Dec 01, 2015 | 0.1401 | 0.1401 | 0.1400 | 0.1400 | 2,125 | +0.01(+7.69%) |
| Nov 30, 2015 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 28,100 | -0.01(-7.14%) |
| Nov 25, 2015 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Nov 24, 2015 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 4,000 | +0.00(+0.00%) |
| Nov 23, 2015 | 0.1300 | 0.1400 | 34,517 | +0.00(+0.00%) | ||
| Nov 20, 2015 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,497 | -0.01(-6.67%) |
| Nov 19, 2015 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,003 | -0.01(-6.25%) |
| Nov 18, 2015 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 5,500 | +0.01(+6.67%) |
| Nov 16, 2015 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-14.29%) | |
| Nov 11, 2015 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
| Nov 10, 2015 | 0.1900 | 0.1900 | 0.1700 | 0.1750 | 15,825 | -0.01(-2.78%) |
| Nov 09, 2015 | 0.2000 | 0.2100 | 0.1800 | 0.1800 | 66,515 | -0.03(-14.29%) |
| Nov 06, 2015 | 0.2100 | 0.2100 | 0.2099 | 0.2100 | 20,210 | +0.00(+0.00%) |
| Nov 05, 2015 | 0.2099 | 0.2100 | 0.2099 | 0.2100 | 5,352 | +0.01(+5.00%) |
| Nov 04, 2015 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 6,250 | -0.01(-4.76%) |
| Nov 03, 2015 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | -0.01(-4.55%) |
| Nov 02, 2015 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 15,000 | -0.01(-4.35%) |
| Oct 30, 2015 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 16,850 | +0.04(+21.05%) |
| Oct 28, 2015 | 0.1900 | 0.1900 | 0.1900 | 10 | -0.01(-5.00%) | |
| Oct 27, 2015 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 2,700 | +0.00(+0.00%) |
| Oct 23, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
| Oct 21, 2015 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
| Oct 19, 2015 | 0.2200 | 0.2200 | 0.2200 | 92 | -0.08(-26.67%) | |
| Oct 16, 2015 | 0.1800 | 0.3000 | 0.1500 | 0.3000 | 60,360 | +0.11(+57.89%) |
| Oct 15, 2015 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,010 | +0.00(+0.00%) |
| Oct 14, 2015 | 0.2500 | 0.2500 | 0.1900 | 0.1900 | 785 | -0.06(-24.00%) |
| Oct 13, 2015 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 300 | +0.05(+25.06%) |
| Oct 12, 2015 | 0.1900 | 0.1999 | 0.1900 | 0.1999 | 10,748 | +0.01(+5.21%) |
| Oct 09, 2015 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 237 | -0.01(-5.00%) |
| Oct 06, 2015 | 0.2000 | 0.2000 | 0.2000 | 50 | +0.01(+5.26%) | |
| Oct 02, 2015 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
| Sep 29, 2015 | 0.1900 | 0.1900 | 0.1900 | 1 | +0.02(+11.76%) | |
| Sep 28, 2015 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 5,009 | -0.03(-15.00%) |
| Sep 10, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Sep 09, 2015 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,700 | +0.00(+0.00%) |
| Sep 02, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Aug 27, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
| Aug 25, 2015 | 0.2100 | 0.2100 | 0.2100 | 7 | -0.01(-4.55%) | |
| Aug 24, 2015 | 0.2500 | 0.2200 | 0.2200 | 9,311 | -0.03(-12.00%) | |
| Aug 18, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Aug 17, 2015 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,999 | +0.01(+4.17%) |
| Aug 14, 2015 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,250 | +0.00(+0.00%) |
| Aug 13, 2015 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,205 | -0.01(-4.00%) |
| Aug 12, 2015 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 11,000 | +0.00(+0.00%) |
| Aug 11, 2015 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 300 | +0.00(+0.00%) |
| Aug 07, 2015 | 0.2500 | 0.2500 | 0.2500 | 74 | +0.00(+0.00%) | |
| Aug 06, 2015 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 | +0.00(+0.00%) |
| Aug 03, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Jul 30, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Jul 24, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Jul 21, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-13.49%) | |
| Jul 16, 2015 | 0.2890 | 0.2890 | 0.2890 | 13 | +0.01(+3.21%) | |
| Jul 13, 2015 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Jul 08, 2015 | 0.2800 | 0.2800 | 0.2800 | 78 | +0.00(+0.00%) | |
| Jul 07, 2015 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 700 | +0.00(+0.00%) |
| Jun 16, 2015 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Jun 10, 2015 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Jun 08, 2015 | 0.2800 | 0.2800 | 0.2800 | 33 | +0.00(+0.00%) | |
| Jun 05, 2015 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 178 | -0.05(-15.15%) |
| Jun 03, 2015 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.05(+17.86%) |
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.
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.
