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 (%)
Oct 31, 2013 0.0239 0.0280 0.0223 0.0250 2,900,612 +0.00(+14.16%)
Oct 30, 2013 0.0210 0.0230 0.0180 0.0219 610,475 +0.00(+9.50%)
Oct 29, 2013 0.0200 0.0210 0.0200 0.0200 320,100 +0.00(+0.00%)
Oct 28, 2013 0.0220 0.0250 0.0175 0.0200 881,600 -0.00(-4.76%)
Oct 25, 2013 0.0198 0.0210 0.0180 0.0210 229,000 +0.00(+30.43%)
Oct 24, 2013 0.0180 0.0180 0.0161 0.0161 45,700 -0.00(-19.10%)
Oct 23, 2013 0.0240 0.0240 0.0160 0.0199 107,600 -0.00(-0.50%)
Oct 22, 2013 0.0200 0.0200 0.0160 0.0200 60,881 +0.00(+11.11%)
Oct 21, 2013 0.0180 0.0180 0.0180 0.0180 4,000 +0.00(+0.00%)
Oct 18, 2013 0.0200 0.0200 0.0180 0.0180 62,000 +0.00(+12.50%)
Oct 17, 2013 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Oct 16, 2013 0.0160 0.0160 0.0160 0.0160 14,250 -0.00(-21.95%)
Oct 15, 2013 0.0210 0.0210 0.0205 0.0205 37,998 +0.00(+20.59%)
Oct 14, 2013 0.0200 0.0200 0.0166 0.0170 15,500 -0.00(-15.00%)
Oct 11, 2013 0.0200 0.0200 0.0180 0.0200 88,872 +0.00(+5.26%)
Oct 10, 2013 0.0180 0.0230 0.0180 0.0190 89,000 +0.00(+5.56%)
Oct 09, 2013 0.0172 0.0180 0.0172 0.0180 13,100 +0.00(+5.26%)
Oct 08, 2013 0.0200 0.0200 0.0171 0.0171 265,298 -0.00(-14.50%)
Oct 07, 2013 0.0180 0.0200 0.0180 0.0200 1,346 +0.00(+0.00%)
Oct 04, 2013 0.0211 0.0289 0.0120 0.0200 1,783,762 -0.00(-5.21%)
Oct 03, 2013 0.0349 0.0349 0.0211 0.0211 508,666 -0.01(-31.94%)
Oct 02, 2013 0.0307 0.0349 0.0300 0.0310 234,100 +0.00(+3.33%)
Oct 01, 2013 0.0300 0.0300 0.0300 0.0300 2,139 -0.00(-11.76%)
Sep 27, 2013 0.0320 0.0340 0.0320 0.0340 93,395 +0.00(+6.25%)
Sep 26, 2013 0.0335 0.0335 0.0320 0.0320 6,950 -0.00(-4.48%)
Sep 25, 2013 0.0390 0.0397 0.0321 0.0335 69,350 -0.01(-16.25%)
Sep 24, 2013 0.0350 0.0400 0.0328 0.0400 287,492 +0.00(+4.99%)
Sep 23, 2013 0.0381 0.0439 0.0381 0.0381 53,135 -0.01(-13.21%)
Sep 20, 2013 0.0400 0.0439 0.0400 0.0439 51,069 +0.00(+9.75%)
Sep 19, 2013 0.0460 0.0480 0.0400 0.0400 201,692 -0.01(-13.04%)
Sep 18, 2013 0.0548 0.0548 0.0460 0.0460 221,562 +0.00(+0.00%)
Sep 17, 2013 0.0599 0.0599 0.0460 0.0460 324,435 -0.01(-16.36%)
Sep 16, 2013 0.0850 0.0800 0.0450 0.0550 4,093,903 -0.02(-27.63%)
Sep 13, 2013 0.0710 0.0790 0.0710 0.0760 61,872 +0.01(+11.76%)
Sep 12, 2013 0.0650 0.0789 0.0640 0.0680 130,156 +0.00(+7.09%)
Sep 11, 2013 0.0700 0.0789 0.0601 0.0635 75,608 -0.01(-9.29%)
Sep 10, 2013 0.0700 0.0700 0.0700 0.0700 3,246 +0.00(+0.00%)
Sep 09, 2013 0.0789 0.0789 0.0671 0.0700 34,450 -0.01(-11.39%)
Sep 06, 2013 0.0660 0.0794 0.0660 0.0790 28,508 +0.02(+25.40%)
Sep 05, 2013 0.0889 0.0950 0.0550 0.0630 809,479 -0.02(-21.25%)
Sep 04, 2013 0.0800 0.0897 0.0800 0.0800 70,024 -0.01(-5.88%)
Sep 03, 2013 0.0841 0.0850 0.0800 0.0850 192,996 -0.00(-5.56%)
Aug 30, 2013 0.0835 0.0900 0.0835 0.0900 38,100 -0.00(-4.76%)
Aug 29, 2013 0.0948 0.0950 0.0830 0.0945 186,812 -0.00(-0.32%)
Aug 28, 2013 0.0811 0.0948 0.0811 0.0948 52,000 +0.01(+8.10%)
Aug 27, 2013 0.0860 0.0948 0.0840 0.0877 60,614 +0.00(+1.98%)
Aug 26, 2013 0.0970 0.1000 0.0841 0.0860 165,689 -0.01(-7.53%)
Aug 23, 2013 0.0955 0.1000 0.0930 0.0930 115,632 +0.00(+0.00%)
Aug 22, 2013 0.1100 0.1100 0.0900 0.0930 373,826 -0.01(-8.82%)
Aug 21, 2013 0.1270 0.1270 0.0950 0.1020 496,836 -0.03(-21.48%)
Aug 20, 2013 0.1750 0.1750 0.0800 0.1299 1,777,213 -0.03(-18.81%)
Aug 19, 2013 0.2000 0.2000 0.1550 0.1600 860,787 +0.01(+6.67%)
Aug 16, 2013 0.1400 0.1550 0.1400 0.1500 94,744 +0.02(+15.38%)
Aug 15, 2013 0.1400 0.1789 0.1300 0.1300 84,948 -0.01(-4.48%)
Aug 14, 2013 0.1550 0.1700 0.1350 0.1361 45,950 -0.01(-9.27%)
Aug 13, 2013 0.1800 0.1900 0.1300 0.1500 408,686 -0.02(-9.09%)
Aug 12, 2013 0.2050 0.2050 0.1600 0.1650 327,482 -0.03(-15.38%)
Aug 09, 2013 0.2200 0.2200 0.1510 0.1950 202,769 -0.03(-15.18%)
Aug 08, 2013 0.3400 0.3700 0.1601 0.2299 1,414,944 -0.08(-24.62%)
Aug 07, 2013 0.4450 0.4500 0.2210 0.3050 1,539,752 -0.04(-12.83%)
Aug 06, 2013 0.2550 0.5000 0.2500 0.3499 1,966,218 +0.22(+179.92%)
Aug 05, 2013 0.1500 0.1500 0.1000 0.1250 146,554 -0.02(-16.67%)
Aug 02, 2013 0.1525 0.1799 0.1410 0.1500 74,843 -0.03(-16.62%)
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.