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, 2019 0.0500 0.0869 0.0450 0.0760 4,801,263 +0.03(+49.02%)
Oct 30, 2019 0.0563 0.0635 0.0400 0.0510 4,157,404 -0.01(-17.61%)
Oct 29, 2019 0.0495 0.0740 0.0480 0.0619 13,180,153 +0.02(+67.75%)
Oct 28, 2019 0.0134 0.0499 0.0110 0.0369 13,953,255 +0.03(+220.87%)
Oct 25, 2019 0.0110 0.0115 0.0095 0.0115 194,000 +0.00(+57.53%)
Oct 24, 2019 0.0140 0.0140 0.0061 0.0073 280,101 +0.00(+40.38%)
Oct 21, 2019 0.0052 0.0052 0.0052 0 -0.01(-55.17%)
Oct 18, 2019 0.0070 0.0116 0.0070 0.0116 50,400 +0.00(+24.73%)
Oct 17, 2019 0.0110 0.0110 0.0093 0.0093 113,610 -0.00(-15.45%)
Oct 16, 2019 0.0070 0.0110 0.0070 0.0110 400,000 +0.00(+80.33%)
Oct 15, 2019 0.0070 0.0070 0.0061 0.0061 54,000 -0.01(-46.96%)
Oct 11, 2019 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Oct 09, 2019 0.0115 0.0115 0.0115 0 -0.00(-4.17%)
Oct 07, 2019 0.0120 0.0120 0.0120 0 +0.00(+21.21%)
Oct 03, 2019 0.0099 0.0099 0.0099 0 +0.00(+76.79%)
Oct 02, 2019 0.0056 0.0060 0.0055 0.0056 60,000 +0.00(+0.00%)
Oct 01, 2019 0.0056 0.0056 0.0056 0.0056 4,000 -0.00(-8.20%)
Sep 30, 2019 0.0060 0.0061 0.0060 0.0061 29,000 +0.00(+0.00%)
Sep 27, 2019 0.0060 0.0061 0.0060 0.0061 200 +0.00(+1.67%)
Sep 26, 2019 0.0060 0.0060 0.0060 0.0060 30,000 -0.00(-14.29%)
Sep 24, 2019 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Sep 23, 2019 0.0072 0.0072 0.0072 0.0072 20,000 -0.00(-4.00%)
Sep 20, 2019 0.0073 0.0075 0.0072 0.0075 30,900 +0.00(+1.35%)
Sep 18, 2019 0.0074 0.0074 0.0074 0 +0.00(+2.78%)
Sep 17, 2019 0.0072 0.0072 0.0072 0.0072 7,511 -0.00(-27.27%)
Sep 12, 2019 0.0099 0.0099 0.0099 0 -0.00(-10.00%)
Sep 10, 2019 0.0110 0.0110 0.0110 0 +0.00(+52.78%)
Sep 06, 2019 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Sep 03, 2019 0.0072 0.0072 0.0072 0 -0.01(-46.27%)
Aug 30, 2019 0.0134 0.0134 0.0134 0.0134 50,000 +0.01(+123.33%)
Aug 29, 2019 0.0060 0.0060 0.0060 30 +0.00(+0.00%)
Aug 27, 2019 0.0060 0.0060 0.0060 0 -0.01(-55.56%)
Aug 26, 2019 0.0110 0.0140 0.0109 0.0135 313,600 +0.00(+12.50%)
Aug 23, 2019 0.0122 0.0122 0.0120 0.0120 40,000 +0.00(+18.81%)
Aug 21, 2019 0.0101 0.0101 0.0101 0 -0.00(-18.55%)
Aug 20, 2019 0.0124 0.0124 0.0124 0.0124 13,000 +0.00(+0.00%)
Aug 19, 2019 0.0100 0.0130 0.0090 0.0124 172,213 +0.00(+24.00%)
Aug 16, 2019 0.0100 0.0100 0.0100 11 +0.00(+0.00%)
Aug 15, 2019 0.0125 0.0138 0.0100 0.0100 188,030 -0.00(-24.81%)
Aug 14, 2019 0.0099 0.0137 0.0094 0.0133 627,100 +0.00(+35.71%)
Aug 13, 2019 0.0050 0.0098 0.0050 0.0098 762,000 +0.01(+164.86%)
Aug 09, 2019 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 08, 2019 0.0061 0.0063 0.0037 0.0037 37,000 -0.00(-24.49%)
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.