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 (%)
Feb 28, 2014 0.0104 0.0138 0.0089 0.0089 0 -0.00(-31.01%)
Feb 27, 2014 0.0101 0.0139 0.0101 0.0129 11,720 +0.00(+27.72%)
Feb 26, 2014 0.0143 0.0143 0.0101 0.0101 10,003 -0.00(-29.86%)
Feb 25, 2014 0.0140 0.0150 0.0100 0.0144 297,845 +0.00(+2.86%)
Feb 24, 2014 0.0145 0.0145 0.0100 0.0140 153,917 -0.00(-4.76%)
Feb 21, 2014 0.0149 0.0150 0.0082 0.0147 0 +0.01(+61.54%)
Feb 20, 2014 0.0098 0.0120 0.0091 0.0091 203,100 -0.00(-6.19%)
Feb 19, 2014 0.0090 0.0097 0.0090 0.0097 80,061 +0.00(+21.25%)
Feb 18, 2014 0.0069 0.0090 0.0060 0.0080 437,892 +0.00(+15.94%)
Feb 14, 2014 0.0069 0.0069 0.0069 0 +0.00(+11.29%)
Feb 13, 2014 0.0053 0.0068 0.0052 0.0062 268,975 +0.00(+19.23%)
Feb 12, 2014 0.0070 0.0070 0.0052 0.0052 155,000 -0.00(-28.77%)
Feb 11, 2014 0.0061 0.0074 0.0061 0.0073 76,217 -0.00(-1.35%)
Feb 10, 2014 0.0073 0.0074 0.0061 0.0074 23,798 +0.00(+21.31%)
Feb 07, 2014 0.0074 0.0074 0.0061 0.0061 0 -0.00(-17.57%)
Feb 06, 2014 0.0075 0.0075 0.0061 0.0074 76,848 -0.00(-1.33%)
Feb 05, 2014 0.0053 0.0075 0.0053 0.0075 188,125 +0.00(+7.14%)
Feb 04, 2014 0.0070 0.0070 0.0070 0.0070 4,060 +0.00(+1.45%)
Feb 03, 2014 0.0053 0.0070 0.0053 0.0069 36,836 -0.00(-1.43%)
Jan 31, 2014 0.0053 0.0070 0.0053 0.0070 0 +0.00(+6.06%)
Jan 30, 2014 0.0063 0.0070 0.0063 0.0066 102,959 +0.00(+1.54%)
Jan 29, 2014 0.0053 0.0065 0.0053 0.0065 8,819 +0.00(+0.00%)
Jan 28, 2014 0.0052 0.0065 0.0052 0.0065 47,314 +0.00(+0.00%)
Jan 27, 2014 0.0065 0.0065 0.0051 0.0065 140,909 +0.00(+0.00%)
Jan 24, 2014 0.0066 0.0066 0.0051 0.0065 0 -0.00(-1.52%)
Jan 23, 2014 0.0066 0.0066 0.0056 0.0066 17,480 +0.00(+10.00%)
Jan 22, 2014 0.0065 0.0065 0.0060 0.0060 122,319 -0.00(-9.09%)
Jan 21, 2014 0.0065 0.0077 0.0065 0.0066 297,410 -0.00(-5.71%)
Jan 17, 2014 0.0070 0.0070 0.0070 0 +0.00(+1.45%)
Jan 16, 2014 0.0068 0.0069 0.0068 0.0069 98,074 +0.00(+6.15%)
Jan 15, 2014 0.0061 0.0065 0.0061 0.0065 298,500 +0.00(+8.33%)
Jan 14, 2014 0.0056 0.0060 0.0050 0.0060 222,962 +0.00(+3.45%)
Jan 13, 2014 0.0038 0.0058 0.0038 0.0058 81,649 +0.00(+52.63%)
Jan 10, 2014 0.0053 0.0053 0.0038 0.0038 100,000 -0.00(-28.30%)
Jan 09, 2014 0.0058 0.0058 0.0053 0.0053 80,482 -0.00(-8.62%)
Jan 08, 2014 0.0053 0.0060 0.0053 0.0058 102,200 +0.00(+11.54%)
Jan 07, 2014 0.0037 0.0053 0.0037 0.0052 708,645 +0.00(+44.44%)
Jan 06, 2014 0.0048 0.0048 0.0036 0.0036 422,512 -0.00(-23.40%)
Jan 03, 2014 0.0033 0.0049 0.0033 0.0047 0 +0.00(+42.42%)
Jan 02, 2014 0.0033 0.0033 0.0033 0.0033 29,568 -0.00(-17.50%)
Dec 31, 2013 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Dec 30, 2013 0.0038 0.0038 0.0038 0.0038 425 -0.00(-15.56%)
Dec 27, 2013 0.0050 0.0053 0.0045 0.0045 140,720 +0.00(+0.00%)
Dec 26, 2013 0.0035 0.0053 0.0030 0.0045 71,904 +0.00(+0.00%)
Dec 23, 2013 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Dec 20, 2013 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 19, 2013 0.0040 0.0050 0.0040 0.0050 240,200 +0.00(+25.00%)
Dec 18, 2013 0.0040 0.0050 0.0040 0.0040 22,750 +0.00(+5.26%)
Dec 17, 2013 0.0053 0.0053 0.0032 0.0038 1,048,262 -0.00(-28.30%)
Dec 16, 2013 0.0057 0.0057 0.0053 0.0053 98,392 -0.00(-7.02%)
Dec 13, 2013 0.0060 0.0060 0.0057 0.0057 0 +0.00(+1.79%)
Dec 12, 2013 0.0060 0.0060 0.0053 0.0056 327,675 -0.00(-13.85%)
Dec 11, 2013 0.0070 0.0070 0.0056 0.0065 132,891 +0.00(+0.00%)
Dec 10, 2013 0.0060 0.0065 0.0060 0.0065 104,986 +0.00(+6.56%)
Dec 09, 2013 0.0060 0.0061 0.0057 0.0061 89,605 -0.00(-12.86%)
Dec 06, 2013 0.0060 0.0070 0.0060 0.0070 164,565 +0.00(+16.67%)
Dec 05, 2013 0.0062 0.0062 0.0060 0.0060 137,450 -0.00(-3.23%)
Dec 04, 2013 0.0050 0.0062 0.0050 0.0062 88,300 -0.00(-4.62%)
Dec 03, 2013 0.0070 0.0080 0.0053 0.0065 1,347,425 -0.00(-7.14%)
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.