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 30, 2020 0.0356 0.0390 0.0290 0.0320 305,792 +0.00(+0.00%)
Nov 27, 2020 0.0334 0.0390 0.0300 0.0320 817,800 -0.00(-10.61%)
Nov 25, 2020 0.0250 0.0364 0.0200 0.0358 927,900 +0.01(+23.45%)
Nov 24, 2020 0.0200 0.0298 0.0175 0.0290 2,566,790 +0.01(+57.61%)
Nov 23, 2020 0.0224 0.0230 0.0131 0.0184 276,982 -0.00(-18.22%)
Nov 20, 2020 0.0185 0.0229 0.0185 0.0225 264,400 +0.00(+22.95%)
Nov 19, 2020 0.0189 0.0189 0.0183 0.0183 4,000 -0.00(-4.19%)
Nov 18, 2020 0.0198 0.0199 0.0176 0.0191 17,400 -0.00(-1.55%)
Nov 17, 2020 0.0194 0.0194 0.0194 0.0194 200 -0.00(-3.00%)
Nov 13, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 12, 2020 0.0175 0.0230 0.0175 0.0200 34,200 +0.00(+0.00%)
Nov 11, 2020 0.0235 0.0235 0.0199 0.0200 210,320 +0.00(+14.29%)
Nov 10, 2020 0.0206 0.0206 0.0175 0.0175 10,133 -0.01(-25.53%)
Nov 09, 2020 0.0212 0.0235 0.0195 0.0235 171,250 +0.00(+11.90%)
Nov 06, 2020 0.0235 0.0235 0.0210 0.0210 25,500 -0.00(-10.64%)
Nov 05, 2020 0.0235 0.0235 0.0200 0.0235 97,059 +0.00(+0.00%)
Nov 04, 2020 0.0235 0.0235 0.0235 0.0235 4,443 -0.00(-5.24%)
Nov 03, 2020 0.0245 0.0255 0.0215 0.0248 242,833 +0.00(+11.21%)
Nov 02, 2020 0.0235 0.0235 0.0222 0.0223 30,631 +0.00(+0.45%)
Oct 29, 2020 0.0222 0.0222 0.0222 0 -0.00(-4.72%)
Oct 27, 2020 0.0233 0.0233 0.0233 0 -0.00(-8.98%)
Oct 26, 2020 0.0217 0.0256 0.0217 0.0256 5,300 +0.00(+12.28%)
Oct 23, 2020 0.0228 0.0228 0.0228 0.0228 4,400 -0.00(-8.80%)
Oct 22, 2020 0.0187 0.0255 0.0187 0.0250 36,825 +0.00(+9.65%)
Oct 20, 2020 0.0228 0.0228 0.0228 0 +0.00(+7.04%)
Oct 19, 2020 0.0200 0.0213 0.0200 0.0213 65,800 -0.00(-13.06%)
Oct 16, 2020 0.0250 0.0250 0.0200 0.0245 149,000 +0.00(+2.94%)
Oct 15, 2020 0.0218 0.0238 0.0218 0.0238 77,567 +0.00(+7.69%)
Oct 14, 2020 0.0207 0.0250 0.0190 0.0221 351,737 -0.00(-1.78%)
Oct 13, 2020 0.0221 0.0245 0.0208 0.0225 269,375 -0.00(-16.67%)
Oct 12, 2020 0.0220 0.0270 0.0220 0.0270 24,000 +0.00(+12.03%)
Oct 09, 2020 0.0241 0.0241 0.0241 0.0241 6,500 -0.00(-3.60%)
Oct 08, 2020 0.0250 0.0269 0.0250 0.0250 63,700 -0.00(-13.49%)
Oct 07, 2020 0.0250 0.0289 0.0250 0.0289 74,000 -0.00(-0.34%)
Oct 06, 2020 0.0250 0.0295 0.0250 0.0290 554,495 +0.00(+6.23%)
Oct 05, 2020 0.0250 0.0273 0.0250 0.0273 32,000 +0.00(+2.25%)
Oct 02, 2020 0.0270 0.0272 0.0250 0.0267 104,200 +0.00(+5.95%)
Oct 01, 2020 0.0280 0.0295 0.0252 0.0252 565,503 -0.00(-10.00%)
Sep 30, 2020 0.0225 0.0290 0.0225 0.0280 106,921 -0.00(-3.45%)
Sep 29, 2020 0.0288 0.0295 0.0220 0.0290 229,130 +0.00(+7.41%)
Sep 28, 2020 0.0280 0.0290 0.0211 0.0270 57,977 -0.00(-3.57%)
Sep 25, 2020 0.0283 0.0290 0.0211 0.0280 202,000 +0.00(+9.37%)
Sep 24, 2020 0.0261 0.0261 0.0211 0.0256 35,670 -0.00(-14.67%)
Sep 23, 2020 0.0250 0.0300 0.0210 0.0300 468,358 +0.00(+20.00%)
Sep 22, 2020 0.0206 0.0260 0.0206 0.0250 289,110 -0.00(-3.85%)
Sep 21, 2020 0.0235 0.0260 0.0210 0.0260 225,990 -0.00(-3.35%)
Sep 18, 2020 0.0269 0.0269 0.0269 0.0269 5,100 +0.00(+0.37%)
Sep 17, 2020 0.0255 0.0268 0.0234 0.0268 115,600 -0.00(-7.27%)
Sep 16, 2020 0.0300 0.0300 0.0275 0.0289 160,383 +0.00(+6.25%)
Sep 15, 2020 0.0303 0.0305 0.0240 0.0272 156,450 +0.00(+4.62%)
Sep 14, 2020 0.0293 0.0293 0.0250 0.0260 212,500 -0.01(-16.13%)
Sep 11, 2020 0.0203 0.0320 0.0203 0.0310 670,300 +0.00(+7.27%)
Sep 10, 2020 0.0290 0.0320 0.0250 0.0289 509,332 -0.00(-9.69%)
Sep 09, 2020 0.0270 0.0320 0.0208 0.0320 962,163 +0.01(+28.00%)
Sep 08, 2020 0.0200 0.0267 0.0200 0.0250 219,150 +0.00(+12.11%)
Sep 04, 2020 0.0245 0.0268 0.0201 0.0223 486,500 +0.00(+6.19%)
Sep 03, 2020 0.0235 0.0269 0.0201 0.0210 395,456 -0.00(-12.13%)
Sep 02, 2020 0.0223 0.0242 0.0201 0.0239 232,209 -0.00(-1.24%)
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.