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 (%)
Nov 29, 2013 0.0073 0.0087 0.0073 0.0080 91,200 +0.00(+11.11%)
Nov 27, 2013 0.0072 0.0085 0.0072 0.0072 102,465 +0.00(+2.86%)
Nov 26, 2013 0.0068 0.0074 0.0065 0.0070 190,040 +0.00(+2.94%)
Nov 25, 2013 0.0060 0.0081 0.0060 0.0068 442,224 -0.00(-15.00%)
Nov 22, 2013 0.0117 0.0117 0.0070 0.0080 2,518,680 -0.00(-20.00%)
Nov 21, 2013 0.0130 0.0150 0.0100 0.0100 2,494,101 -0.01(-35.90%)
Nov 20, 2013 0.0160 0.0170 0.0140 0.0156 3,221,490 +0.00(+0.65%)
Nov 19, 2013 0.0180 0.0190 0.0155 0.0155 662,555 -0.00(-11.93%)
Nov 18, 2013 0.0180 0.0200 0.0156 0.0176 257,235 +0.00(+15.79%)
Nov 15, 2013 0.0205 0.0205 0.0151 0.0152 549,714 -0.01(-25.85%)
Nov 14, 2013 0.0200 0.0210 0.0195 0.0205 1,646,953 +0.00(+7.89%)
Nov 12, 2013 0.0190 0.0190 0.0170 0.0190 722,891 +0.00(+4.40%)
Nov 11, 2013 0.0208 0.0220 0.0180 0.0182 946,456 -0.00(-11.22%)
Nov 08, 2013 0.0210 0.0245 0.0181 0.0205 1,345,069 -0.00(-2.38%)
Nov 07, 2013 0.0200 0.0210 0.0195 0.0210 494,982 +0.00(+10.53%)
Nov 06, 2013 0.0220 0.0240 0.0181 0.0190 1,901,415 -0.00(-13.64%)
Nov 05, 2013 0.0255 0.0255 0.0220 0.0220 2,236,247 -0.00(-4.35%)
Nov 04, 2013 0.0240 0.0298 0.0220 0.0230 5,311,912 +0.00(+9.52%)
Nov 01, 2013 0.0250 0.0260 0.0180 0.0210 815,245 -0.00(-16.00%)
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%)
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.