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, 2020 0.0043 0.0043 0.0030 0.0032 305,000 -0.00(-53.62%)
Feb 27, 2020 0.0069 0.0069 0.0069 0.0069 14,492 +0.00(+16.95%)
Feb 26, 2020 0.0043 0.0067 0.0043 0.0059 32,006 -0.00(-39.80%)
Feb 25, 2020 0.0098 0.0098 0.0098 0.0098 5,102 +0.00(+63.33%)
Feb 21, 2020 0.0060 0.0060 0.0060 0 +0.00(+39.53%)
Feb 19, 2020 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Feb 18, 2020 0.0050 0.0050 0.0043 0.0043 265,026 -0.00(-48.81%)
Feb 14, 2020 0.0084 0.0084 0.0084 0.0084 1,000 +0.00(+71.43%)
Feb 13, 2020 0.0049 0.0049 0.0049 0.0049 1,321 -0.00(-34.67%)
Feb 12, 2020 0.0049 0.0075 0.0049 0.0075 3,900 +0.00(+4.17%)
Feb 11, 2020 0.0056 0.0072 0.0056 0.0072 14,400 +0.00(+75.61%)
Feb 07, 2020 0.0041 0.0041 0.0041 0 -0.00(-25.45%)
Feb 06, 2020 0.0055 0.0055 0.0055 0.0055 27,400 +0.00(+10.00%)
Feb 05, 2020 0.0051 0.0051 0.0050 0.0050 30,149 +0.00(+0.00%)
Feb 04, 2020 0.0050 0.0050 0.0050 0.0050 5,882 -0.00(-9.09%)
Feb 03, 2020 0.0055 0.0055 0.0055 0.0055 136 +0.00(+0.00%)
Jan 30, 2020 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Jan 29, 2020 0.0071 0.0071 0.0050 0.0050 133,000 -0.00(-30.56%)
Jan 27, 2020 0.0072 0.0072 0.0072 0 +0.00(+7.46%)
Jan 24, 2020 0.0067 0.0067 0.0067 0.0067 200 +0.00(+3.08%)
Jan 23, 2020 0.0067 0.0067 0.0065 0.0065 46,000 +0.00(+25.00%)
Jan 22, 2020 0.0072 0.0072 0.0051 0.0052 66,262 -0.00(-26.76%)
Jan 21, 2020 0.0080 0.0080 0.0055 0.0071 106,000 -0.00(-26.04%)
Jan 17, 2020 0.0060 0.0096 0.0060 0.0096 20,100 +0.00(+2.13%)
Jan 15, 2020 0.0094 0.0094 0.0094 0 -0.00(-3.09%)
Jan 14, 2020 0.0080 0.0100 0.0060 0.0097 213,309 +0.00(+21.25%)
Jan 13, 2020 0.0072 0.0080 0.0072 0.0080 38,517 +0.00(+0.00%)
Jan 09, 2020 0.0080 0.0080 0.0080 0 -0.00(-19.19%)
Jan 08, 2020 0.0099 0.0099 0.0099 0.0099 14,462 +0.00(+23.75%)
Jan 07, 2020 0.0080 0.0080 0.0080 0.0080 10,124 +0.00(+0.00%)
Jan 06, 2020 0.0090 0.0100 0.0076 0.0080 303,148 -0.00(-11.11%)
Jan 03, 2020 0.0100 0.0100 0.0090 0.0090 7,200 -0.00(-18.18%)
Jan 02, 2020 0.0123 0.0123 0.0110 0.0110 85,000 -0.00(-10.57%)
Dec 31, 2019 0.0125 0.0125 0.0123 0.0123 46,300 +0.00(+36.67%)
Dec 30, 2019 0.0090 0.0090 0.0090 1 +0.00(+0.00%)
Dec 27, 2019 0.0090 0.0090 0.0090 0.0090 2,300 +0.00(+0.00%)
Dec 26, 2019 0.0090 0.0090 0.0090 0.0090 1,850 +0.00(+0.00%)
Dec 24, 2019 0.0090 0.0090 0.0090 0.0090 14,000 +0.00(+0.00%)
Dec 23, 2019 0.0100 0.0100 0.0090 0.0090 55,300 +0.00(+0.00%)
Dec 20, 2019 0.0093 0.0093 0.0090 0.0090 156,700 -0.00(-18.18%)
Dec 19, 2019 0.0105 0.0136 0.0091 0.0110 507,900 -0.00(-18.52%)
Dec 18, 2019 0.0136 0.0165 0.0103 0.0135 922,840 -0.01(-32.50%)
Dec 17, 2019 0.0143 0.0200 0.0132 0.0200 78,503 +0.01(+39.86%)
Dec 16, 2019 0.0170 0.0215 0.0138 0.0143 503,872 -0.01(-31.90%)
Dec 13, 2019 0.0251 0.0257 0.0123 0.0210 2,571,000 -0.01(-41.67%)
Dec 12, 2019 0.0280 0.0380 0.0250 0.0360 591,723 +0.01(+33.33%)
Dec 11, 2019 0.0213 0.0300 0.0213 0.0270 304,409 +0.01(+28.57%)
Dec 10, 2019 0.0250 0.0250 0.0201 0.0210 189,800 -0.00(-16.00%)
Dec 09, 2019 0.0200 0.0250 0.0200 0.0250 306,450 +0.01(+25.63%)
Dec 06, 2019 0.0200 0.0200 0.0150 0.0199 122,900 -0.00(-2.93%)
Dec 05, 2019 0.0177 0.0205 0.0155 0.0205 10,700 -0.00(-2.38%)
Dec 04, 2019 0.0185 0.0210 0.0170 0.0210 271,970 +0.00(+24.26%)
Dec 03, 2019 0.0210 0.0210 0.0169 0.0169 78,705 -0.00(-19.52%)
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.