Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Leisure (OP: IALS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2020 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Jan 29, 2020 0.0071 0.0071 0.0050 0.0050 133,000 -0.00(-30.56%)
Jan 27, 2020 0.0072 0.0072 0.0072 0 +0.00(+7.46%)
Jan 24, 2020 0.0067 0.0067 0.0067 0.0067 200 +0.00(+3.08%)
Jan 23, 2020 0.0067 0.0067 0.0065 0.0065 46,000 +0.00(+25.00%)
Jan 22, 2020 0.0072 0.0072 0.0051 0.0052 66,262 -0.00(-26.76%)
Jan 21, 2020 0.0080 0.0080 0.0055 0.0071 106,000 -0.00(-26.04%)
Jan 17, 2020 0.0060 0.0096 0.0060 0.0096 20,100 +0.00(+2.13%)
Jan 15, 2020 0.0094 0.0094 0.0094 0 -0.00(-3.09%)
Jan 14, 2020 0.0080 0.0100 0.0060 0.0097 213,309 +0.00(+21.25%)
Jan 13, 2020 0.0072 0.0080 0.0072 0.0080 38,517 +0.00(+0.00%)
Jan 09, 2020 0.0080 0.0080 0.0080 0 -0.00(-19.19%)
Jan 08, 2020 0.0099 0.0099 0.0099 0.0099 14,462 +0.00(+23.75%)
Jan 07, 2020 0.0080 0.0080 0.0080 0.0080 10,124 +0.00(+0.00%)
Jan 06, 2020 0.0090 0.0100 0.0076 0.0080 303,148 -0.00(-11.11%)
Jan 03, 2020 0.0100 0.0100 0.0090 0.0090 7,200 -0.00(-18.18%)
Jan 02, 2020 0.0123 0.0123 0.0110 0.0110 85,000 -0.00(-10.57%)
Dec 31, 2019 0.0125 0.0125 0.0123 0.0123 46,300 +0.00(+36.67%)
Dec 30, 2019 0.0090 0.0090 0.0090 1 +0.00(+0.00%)
Dec 27, 2019 0.0090 0.0090 0.0090 0.0090 2,300 +0.00(+0.00%)
Dec 26, 2019 0.0090 0.0090 0.0090 0.0090 1,850 +0.00(+0.00%)
Dec 24, 2019 0.0090 0.0090 0.0090 0.0090 14,000 +0.00(+0.00%)
Dec 23, 2019 0.0100 0.0100 0.0090 0.0090 55,300 +0.00(+0.00%)
Dec 20, 2019 0.0093 0.0093 0.0090 0.0090 156,700 -0.00(-18.18%)
Dec 19, 2019 0.0105 0.0136 0.0091 0.0110 507,900 -0.00(-18.52%)
Dec 18, 2019 0.0136 0.0165 0.0103 0.0135 922,840 -0.01(-32.50%)
Dec 17, 2019 0.0143 0.0200 0.0132 0.0200 78,503 +0.01(+39.86%)
Dec 16, 2019 0.0170 0.0215 0.0138 0.0143 503,872 -0.01(-31.90%)
Dec 13, 2019 0.0251 0.0257 0.0123 0.0210 2,571,000 -0.01(-41.67%)
Dec 12, 2019 0.0280 0.0380 0.0250 0.0360 591,723 +0.01(+33.33%)
Dec 11, 2019 0.0213 0.0300 0.0213 0.0270 304,409 +0.01(+28.57%)
Dec 10, 2019 0.0250 0.0250 0.0201 0.0210 189,800 -0.00(-16.00%)
Dec 09, 2019 0.0200 0.0250 0.0200 0.0250 306,450 +0.01(+25.63%)
Dec 06, 2019 0.0200 0.0200 0.0150 0.0199 122,900 -0.00(-2.93%)
Dec 05, 2019 0.0177 0.0205 0.0155 0.0205 10,700 -0.00(-2.38%)
Dec 04, 2019 0.0185 0.0210 0.0170 0.0210 271,970 +0.00(+24.26%)
Dec 03, 2019 0.0210 0.0210 0.0169 0.0169 78,705 -0.00(-19.52%)
Dec 02, 2019 0.0185 0.0210 0.0177 0.0210 50,200 +0.00(+13.51%)
Nov 29, 2019 0.0200 0.0200 0.0185 0.0185 109,100 -0.00(-6.09%)
Nov 27, 2019 0.0239 0.0250 0.0197 0.0197 174,300 -0.00(-6.19%)
Nov 26, 2019 0.0241 0.0241 0.0200 0.0210 749,477 -0.00(-12.86%)
Nov 25, 2019 0.0310 0.0310 0.0231 0.0241 18,343 -0.01(-24.45%)
Nov 22, 2019 0.0248 0.0340 0.0230 0.0319 419,000 +0.01(+28.63%)
Nov 21, 2019 0.0248 0.0249 0.0210 0.0248 297,392 -0.00(-0.80%)
Nov 20, 2019 0.0221 0.0350 0.0177 0.0250 993,592 +0.00(+13.12%)
Nov 19, 2019 0.0232 0.0250 0.0221 0.0221 142,025 -0.00(-14.67%)
Nov 18, 2019 0.0260 0.0278 0.0243 0.0259 410,020 -0.01(-19.06%)
Nov 15, 2019 0.0236 0.0320 0.0236 0.0320 22,000 +0.00(+1.91%)
Nov 14, 2019 0.0290 0.0340 0.0200 0.0314 565,974 +0.00(+8.28%)
Nov 13, 2019 0.0299 0.0351 0.0290 0.0290 394,748 -0.00(-2.36%)
Nov 12, 2019 0.0350 0.0368 0.0260 0.0297 352,123 -0.01(-20.59%)
Nov 11, 2019 0.0300 0.0420 0.0271 0.0374 1,831,264 -0.00(-4.10%)
Nov 08, 2019 0.0210 0.0490 0.0162 0.0390 3,273,800 +0.02(+63.18%)
Nov 07, 2019 0.0335 0.0335 0.0181 0.0239 2,677,433 -0.01(-28.66%)
Nov 06, 2019 0.0299 0.0370 0.0250 0.0335 866,601 -0.00(-3.46%)
Nov 05, 2019 0.0394 0.0400 0.0252 0.0347 2,361,849 -0.01(-17.38%)
Nov 04, 2019 0.0555 0.0590 0.0400 0.0420 1,077,748 -0.02(-30.00%)
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.