Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alanco Technologies Inc (OP: ALAN )

N/A 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 (%)
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%)
Jun 01, 2015 0.2800 0.2800 0.2800 64 -0.02(-6.67%)
May 29, 2015 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+7.14%)
May 27, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 22, 2015 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
May 19, 2015 0.3300 0.3300 0.3300 12 +0.05(+17.86%)
May 18, 2015 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
May 15, 2015 0.2800 0.2800 0.2800 0.2800 825 -0.01(-3.45%)
May 14, 2015 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
May 12, 2015 0.2900 0.2900 0.2900 50 +0.00(+0.00%)
May 11, 2015 0.3080 0.3080 0.2900 0.2900 312 -0.00(-0.62%)
May 05, 2015 0.2918 0.2918 0.2918 0 +0.00(+0.62%)
Apr 27, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 23, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 21, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 16, 2015 0.3000 0.3000 0.3000 0.3000 18,000 +0.00(+0.00%)
Apr 15, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Apr 14, 2015 0.2800 0.3000 0.2800 0.3000 3,105 +0.02(+7.14%)
Apr 13, 2015 0.2800 0.2800 0.2800 0.2800 625 +0.00(+0.00%)
Apr 07, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 01, 2015 0.3000 0.3000 0.3000 75 +0.00(+0.00%)
Mar 27, 2015 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 23, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 19, 2015 0.3000 0.3000 0.3000 65 -0.01(-3.23%)
Mar 10, 2015 0.3100 0.3100 0.3100 7 +0.00(+0.00%)
Mar 09, 2015 0.3200 0.3200 0.3100 0.3100 2,900 -0.02(-5.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.