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 26, 2021 0.1450 0.1450 0.1180 0.1350 321,900 -0.01(-6.90%)
Feb 25, 2021 0.1550 0.1550 0.1310 0.1450 72,780 -0.01(-6.39%)
Feb 24, 2021 0.1400 0.1549 0.1256 0.1549 148,797 +0.01(+9.08%)
Feb 23, 2021 0.1485 0.1485 0.1400 0.1420 45,256 -0.00(-2.07%)
Feb 22, 2021 0.1450 0.1505 0.1401 0.1450 62,314 -0.00(-1.89%)
Feb 19, 2021 0.1478 0.1550 0.1206 0.1478 308,000 -0.01(-4.65%)
Feb 18, 2021 0.1455 0.1550 0.1450 0.1550 127,075 +0.01(+4.03%)
Feb 17, 2021 0.1400 0.1490 0.1310 0.1490 84,830 +0.01(+6.43%)
Feb 16, 2021 0.1302 0.1450 0.1280 0.1400 146,080 -0.01(-5.34%)
Feb 12, 2021 0.1500 0.1550 0.1230 0.1479 495,700 -0.00(-2.38%)
Feb 11, 2021 0.1400 0.1599 0.1400 0.1515 185,386 +0.01(+5.21%)
Feb 10, 2021 0.1630 0.1730 0.1400 0.1440 206,738 -0.01(-7.04%)
Feb 09, 2021 0.1600 0.1730 0.1368 0.1549 321,203 -0.01(-4.68%)
Feb 08, 2021 0.1850 0.1990 0.1600 0.1625 324,867 -0.02(-8.96%)
Feb 05, 2021 0.1800 0.1840 0.1410 0.1785 671,900 +0.02(+12.26%)
Feb 04, 2021 0.1680 0.1680 0.1260 0.1590 843,464 -0.01(-5.36%)
Feb 03, 2021 0.1200 0.1840 0.1200 0.1680 2,694,565 +0.06(+52.73%)
Feb 02, 2021 0.0615 0.1200 0.0615 0.1100 2,141,309 +0.03(+37.50%)
Feb 01, 2021 0.0650 0.0825 0.0620 0.0800 296,424 -0.00(-4.76%)
Jan 29, 2021 0.0610 0.0950 0.0610 0.0840 632,700 +0.01(+21.74%)
Jan 28, 2021 0.0562 0.0690 0.0369 0.0690 310,727 +0.00(+0.00%)
Jan 27, 2021 0.0453 0.0730 0.0452 0.0690 406,547 +0.02(+51.65%)
Jan 26, 2021 0.0401 0.0455 0.0316 0.0455 291,005 +0.01(+16.37%)
Jan 25, 2021 0.0330 0.0473 0.0318 0.0391 288,295 +0.00(+4.55%)
Jan 22, 2021 0.0320 0.0374 0.0318 0.0374 56,800 +0.01(+17.61%)
Jan 21, 2021 0.0329 0.0369 0.0318 0.0318 43,809 -0.00(-1.24%)
Jan 20, 2021 0.0382 0.0382 0.0317 0.0322 102,868 -0.01(-19.50%)
Jan 19, 2021 0.0350 0.0400 0.0330 0.0400 102,000 +0.00(+5.54%)
Jan 15, 2021 0.0343 0.0379 0.0340 0.0379 149,500 +0.00(+9.54%)
Jan 14, 2021 0.0320 0.0440 0.0320 0.0346 283,502 -0.01(-20.09%)
Jan 13, 2021 0.0433 0.0433 0.0433 0.0433 1,009 -0.00(-0.46%)
Jan 12, 2021 0.0360 0.0435 0.0354 0.0435 74,732 +0.00(+1.16%)
Jan 11, 2021 0.0335 0.0430 0.0300 0.0430 155,551 +0.00(+9.97%)
Jan 08, 2021 0.0391 0.0436 0.0391 0.0391 32,400 +0.00(+0.00%)
Jan 07, 2021 0.0390 0.0440 0.0390 0.0391 39,000 -0.00(-4.63%)
Jan 06, 2021 0.0400 0.0482 0.0380 0.0410 244,025 +0.01(+17.14%)
Jan 05, 2021 0.0365 0.0365 0.0350 0.0350 3,350 -0.00(-5.66%)
Jan 04, 2021 0.0312 0.0380 0.0280 0.0371 158,933 +0.00(+0.54%)
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%)
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.