Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		0.4750	0.4750	0.4750	0	-0.05(-8.65%)
Jun 26, 2014		0.5200	0.5200	0.5200	68	+0.00(+0.00%)
Jun 25, 2014	0.5600	0.5600	0.5200	0.5200	19,507	-0.08(-13.33%)
Jun 23, 2014		0.6000	0.6000	0.6000	47	+0.08(+15.38%)
Jun 19, 2014		0.5200	0.5200	0.5200	0	+0.00(+0.00%)
Jun 18, 2014	0.5740	0.5740	0.5200	0.5200	10,000	-0.05(-9.41%)
Jun 17, 2014	0.5740	0.5740	0.5740	0.5740	670	-0.05(-7.39%)
Jun 16, 2014	0.6200	0.6200	0.6198	0.6198	2,085	-0.01(-1.59%)
Jun 13, 2014	0.6298	0.6298	0.6298	0.6298	284	+0.08(+14.28%)
Jun 12, 2014	0.6280	0.6280	0.5511	0.5511	5,322	-0.09(-13.86%)
Jun 11, 2014	0.5895	0.6398	0.5500	0.6398	26,227	+0.04(+6.81%)
Jun 09, 2014	0.5990	0.5990	0.5990	0.5990	0	+0.00(+0.00%)
Jun 06, 2014	0.5990	0.5990	0.5800	0.5990	4,250	+0.02(+3.26%)
Jun 05, 2014	0.6799	0.6799	0.5801	0.5801	13,870	-0.07(-10.75%)
Jun 04, 2014	0.7500	0.7500	0.6002	0.6500	1,700	+0.04(+6.56%)
Jun 03, 2014	0.6499	0.6499	0.6100	0.6100	12,501	+0.03(+5.17%)
Jun 02, 2014	0.5801	0.6000	0.5800	0.5800	28,691	+0.00(+0.00%)
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%)

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.

Financial News

Alanco Technologies Inc (OP: ALAN )

Historical Prices

Popular Pages