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 (%)
Dec 31, 2020 0.0369 0.0369 0.0369 42,233 -0.00(-7.29%)
Dec 30, 2020 0.0398 0.0398 0.0340 0.0398 42,233 +0.00(+2.31%)
Dec 29, 2020 0.0350 0.0389 0.0340 0.0389 165,719 -0.00(-0.26%)
Dec 28, 2020 0.0440 0.0440 0.0340 0.0390 180,446 -0.00(-9.72%)
Dec 24, 2020 0.0360 0.0432 0.0360 0.0432 70,200 +0.01(+18.36%)
Dec 23, 2020 0.0351 0.0366 0.0333 0.0365 100,654 -0.01(-14.12%)
Dec 22, 2020 0.0412 0.0427 0.0399 0.0425 173,811 +0.00(+0.00%)
Dec 21, 2020 0.0340 0.0425 0.0340 0.0425 364,411 +0.00(+12.43%)
Dec 18, 2020 0.0400 0.0401 0.0325 0.0378 314,600 -0.00(-8.25%)
Dec 17, 2020 0.0393 0.0464 0.0390 0.0412 859,340 +0.00(+11.35%)
Dec 16, 2020 0.0475 0.0498 0.0349 0.0370 723,509 -0.01(-20.26%)
Dec 15, 2020 0.0458 0.0498 0.0397 0.0464 718,767 -0.01(-15.64%)
Dec 14, 2020 0.0618 0.0618 0.0452 0.0550 353,908 -0.00(-8.18%)
Dec 11, 2020 0.0511 0.0680 0.0511 0.0599 156,800 -0.01(-18.50%)
Dec 10, 2020 0.0635 0.0739 0.0580 0.0735 219,220 +0.00(+3.09%)
Dec 09, 2020 0.0754 0.0755 0.0536 0.0713 803,150 -0.00(-0.42%)
Dec 08, 2020 0.0605 0.0820 0.0520 0.0716 1,034,899 +0.00(+6.07%)
Dec 07, 2020 0.0840 0.0840 0.0520 0.0675 851,368 -0.01(-15.62%)
Dec 04, 2020 0.0640 0.1000 0.0605 0.0800 6,120,500 +0.03(+53.85%)
Dec 03, 2020 0.0321 0.0569 0.0312 0.0520 1,432,722 +0.02(+57.58%)
Dec 02, 2020 0.0435 0.0435 0.0330 0.0330 289,788 -0.00(-10.81%)
Dec 01, 2020 0.0260 0.0470 0.0260 0.0370 1,974,393 +0.00(+15.62%)
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%)
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.