ALANCO TECHNOLOGIES $0.45

down -0.02


19/6/2013 02:19 PM  |  OTC : ALAN  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

ALAN historical data

Date Open High Low Close Volume
6/18/2013 0.45 0.47 0.45 0.47 59
6/17/2013 0.41 0.45 0.41 0.45 23
6/14/2013 0.50 0.50 0.50 0.50 0
6/13/2013 0.50 0.50 0.50 0.50 0
6/12/2013 0.41 0.50 0.41 0.50 3
6/11/2013 0.41 0.51 0.41 0.51 9
6/10/2013 0.51 0.51 0.51 0.51 2
6/7/2013 0.51 0.51 0.51 0.51 0
6/6/2013 0.46 0.51 0.44 0.51 368
6/5/2013 0.56 0.56 0.56 0.56 0
6/4/2013 0.56 0.56 0.56 0.56 0
6/3/2013 0.56 0.56 0.56 0.56 0
5/31/2013 0.51 0.56 0.51 0.56 349
5/30/2013 0.51 0.55 0.51 0.51 152
5/29/2013 0.51 0.51 0.51 0.51 50
5/28/2013 0.54 0.54 0.54 0.54 0
5/24/2013 0.54 0.54 0.54 0.54 0
5/23/2013 0.54 0.54 0.51 0.54 162
5/22/2013 0.54 0.61 0.54 0.61 3
5/21/2013 0.54 0.60 0.54 0.60 25
5/20/2013 0.64 0.64 0.64 0.64 0
5/17/2013 0.64 0.64 0.64 0.64 0
5/16/2013 0.64 0.64 0.64 0.64 0
5/15/2013 0.53 0.64 0.53 0.64 11
5/14/2013 0.53 0.59 0.53 0.59 99
5/13/2013 0.63 0.63 0.63 0.63 0
5/10/2013 0.63 0.63 0.63 0.63 4
5/9/2013 0.66 0.66 0.66 0.66 0
5/8/2013 0.54 0.66 0.54 0.66 6
5/7/2013 0.54 0.67 0.54 0.67 4
5/6/2013 0.67 0.67 0.67 0.67 1
5/3/2013 0.53 0.61 0.53 0.61 4
5/2/2013 0.67 0.67 0.67 0.67 0
5/1/2013 0.67 0.67 0.67 0.67 0
4/30/2013 0.53 0.67 0.53 0.67 3
4/29/2013 0.61 0.61 0.61 0.61 1
4/26/2013 0.53 0.65 0.53 0.65 103
4/25/2013 0.53 0.53 0.53 0.53 0
4/24/2013 0.53 0.53 0.53 0.53 13
4/23/2013 0.60 0.60 0.60 0.60 0
4/22/2013 0.54 0.60 0.54 0.60 3
4/19/2013 0.65 0.65 0.65 0.65 0
4/18/2013 0.65 0.65 0.65 0.65 0
4/17/2013 0.65 0.65 0.65 0.65 0
4/16/2013 0.56 0.65 0.53 0.65 167
4/15/2013 0.53 0.56 0.53 0.56 8
4/12/2013 0.53 0.56 0.53 0.56 13
4/11/2013 0.56 0.56 0.56 0.56 0
4/10/2013 0.56 0.56 0.56 0.56 0
4/9/2013 0.56 0.56 0.56 0.56 10
4/8/2013 0.56 0.56 0.56 0.56 1
4/5/2013 0.54 0.56 0.53 0.55 92
4/4/2013 0.58 0.58 0.58 0.58 0
4/3/2013 0.58 0.58 0.58 0.58 0
4/2/2013 0.58 0.58 0.58 0.58 0
4/1/2013 0.58 0.58 0.58 0.58 2
3/28/2013 0.58 0.58 0.58 0.58 1
3/27/2013 0.59 0.59 0.59 0.59 0
3/26/2013 0.59 0.59 0.59 0.59 0
3/25/2013 0.59 0.59 0.59 0.59 0
3/22/2013 0.54 0.59 0.54 0.59 82
3/21/2013 0.53 0.53 0.53 0.53 0
3/20/2013 0.55 0.55 0.53 0.53 35
3/19/2013 0.55 0.55 0.55 0.55 0
3/18/2013 0.55 0.55 0.55 0.55 0
3/15/2013 0.55 0.55 0.55 0.55 25
3/14/2013 0.54 0.54 0.54 0.54 22
3/13/2013 0.53 0.53 0.53 0.53 0
3/12/2013 0.53 0.53 0.53 0.53 11
3/11/2013 0.65 0.65 0.65 0.65 0
3/8/2013 0.65 0.65 0.65 0.65 0
3/7/2013 0.57 0.65 0.57 0.65 45
3/6/2013 0.60 0.60 0.60 0.60 0
3/5/2013 0.65 0.65 0.60 0.60 20
3/4/2013 0.65 0.65 0.65 0.65 0
3/1/2013 0.65 0.65 0.65 0.65 0
2/28/2013 0.59 0.65 0.59 0.65 12
2/27/2013 0.59 0.70 0.59 0.70 15
2/26/2013 0.71 0.71 0.71 0.71 0
2/25/2013 0.58 0.71 0.58 0.71 11
2/22/2013 0.62 0.71 0.56 0.71 108
2/21/2013 0.72 0.72 0.60 0.71 8
2/20/2013 0.58 0.62 0.58 0.60 248
2/19/2013 0.65 0.65 0.61 0.61 87
2/15/2013 0.70 0.70 0.70 0.70 0
2/14/2013 0.62 0.70 0.62 0.70 2
2/13/2013 0.70 0.70 0.70 0.70 0
2/12/2013 0.69 0.70 0.62 0.70 61
2/11/2013 0.73 0.73 0.73 0.73 0
2/8/2013 0.73 0.73 0.73 0.73 0
2/7/2013 0.73 0.73 0.73 0.73 0
2/6/2013 0.74 0.74 0.61 0.73 136
2/5/2013 0.62 0.74 0.62 0.74 241
2/4/2013 0.69 0.69 0.69 0.69 0
2/1/2013 0.62 0.69 0.62 0.69 6
1/31/2013 0.70 0.70 0.62 0.69 209
1/30/2013 0.70 0.70 0.70 0.70 40
1/29/2013 0.70 0.70 0.70 0.70 0
1/28/2013 0.70 0.70 0.70 0.70 9
1/25/2013 0.66 0.66 0.66 0.66 107
Marketplace
Trading Center