Financial News

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.

Financial News

Alanco Technologies Inc (OP: ALAN )

Historical Prices

Popular Pages