Financial News
Alanco Technologies Inc (OP: ALAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) | |
| Sep 29, 2014 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 321 | -0.07(-14.00%) |
| Sep 26, 2014 | 0.4200 | 0.5000 | 0.4200 | 0.5000 | 16,880 | +0.00(+0.00%) |
| Sep 25, 2014 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,500 | +0.00(+0.02%) |
| Sep 23, 2014 | 0.4999 | 0.4999 | 0.4999 | 1 | +0.08(+19.02%) | |
| Sep 22, 2014 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 287 | +0.00(+0.00%) |
| Sep 19, 2014 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,016 | +0.01(+2.44%) |
| Sep 18, 2014 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,971 | +0.00(+0.00%) |
| Sep 15, 2014 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
| Sep 12, 2014 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 250 | -0.04(-9.09%) |
| Sep 11, 2014 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 2,700 | +0.03(+7.32%) |
| Sep 10, 2014 | 0.4100 | 0.4450 | 0.4100 | 0.4100 | 2,300 | -0.09(-18.00%) |
| Sep 08, 2014 | 0.5000 | 0.5000 | 0.5000 | 10 | +0.05(+11.14%) | |
| Sep 04, 2014 | 0.4499 | 0.4499 | 0.4499 | 0 | -0.00(-0.02%) | |
| Sep 03, 2014 | 0.4999 | 0.4999 | 0.4500 | 0.4500 | 7,000 | +0.02(+4.65%) |
| Aug 29, 2014 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.02(-4.44%) | |
| Aug 28, 2014 | 0.4202 | 0.4500 | 0.4202 | 0.4500 | 2,776 | -0.05(-9.98%) |
| Aug 27, 2014 | 0.4000 | 0.5099 | 0.4000 | 0.4999 | 1,400 | +0.06(+13.61%) |
| Aug 26, 2014 | 0.4400 | 0.4000 | 0.4400 | 20,085 | +0.03(+7.29%) | |
| Aug 22, 2014 | 0.4101 | 0.4101 | 0.4101 | 0 | -0.03(-7.32%) | |
| Aug 21, 2014 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 200 | -0.01(-1.67%) |
| Aug 20, 2014 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 12,603 | +0.05(+12.50%) |
| Aug 19, 2014 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,200 | -0.05(-11.11%) |
| Aug 18, 2014 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,550 | -0.01(-2.17%) |
| Aug 15, 2014 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | 2,000 | +0.02(+4.55%) |
| Aug 14, 2014 | 0.4400 | 0.4400 | 0.4400 | 22,500 | +0.00(+0.00%) | |
| Aug 13, 2014 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,908 | -0.01(-2.22%) |
| Aug 11, 2014 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.04(-8.16%) | |
| Aug 08, 2014 | 0.4500 | 0.4800 | 0.4500 | 0.4900 | 7,454 | +0.05(+11.36%) |
| Aug 07, 2014 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,755 | +0.00(+0.00%) |
| Aug 04, 2014 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-2.22%) | |
| Jul 29, 2014 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
| Jul 25, 2014 | 0.4700 | 0.4700 | 0.4700 | 59 | +0.02(+4.44%) | |
| Jul 17, 2014 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
| Jul 16, 2014 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 367 | +0.00(+0.00%) |
| Jul 15, 2014 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 200 | -0.07(-13.43%) |
| Jul 11, 2014 | 0.5198 | 0.5198 | 0.5198 | 0 | -0.00(-0.04%) | |
| Jul 09, 2014 | 0.5200 | 0.5200 | 0.5200 | 82 | +0.07(+14.94%) | |
| Jul 08, 2014 | 0.4524 | 0.4524 | 0.4524 | 0.4524 | 1,800 | +0.00(+0.00%) |
| Jul 07, 2014 | 0.4524 | 0.4524 | 0.4524 | 0.4524 | 500 | +0.00(+0.00%) |
| Jul 03, 2014 | 0.4524 | 0.4524 | 0.4524 | 0 | +0.00(+0.00%) |
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.
