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 (%)
Mar 29, 2019 0.0113 0.0113 0.0091 0.0091 62,900 -0.00(-19.47%)
Mar 28, 2019 0.0095 0.0113 0.0095 0.0113 372,811 +0.00(+26.97%)
Mar 27, 2019 0.0080 0.0120 0.0080 0.0089 464,250 +0.00(+4.71%)
Mar 26, 2019 0.0100 0.0100 0.0085 0.0085 145,050 -0.00(-37.04%)
Mar 25, 2019 0.0100 0.0135 0.0095 0.0135 567,552 +0.00(+22.73%)
Mar 22, 2019 0.0072 0.0110 0.0070 0.0110 150,000 +0.00(+57.14%)
Mar 21, 2019 0.0071 0.0071 0.0070 0.0070 8,000 +0.00(+0.00%)
Mar 20, 2019 0.0081 0.0083 0.0070 0.0070 184,075 -0.00(-27.08%)
Mar 19, 2019 0.0100 0.0120 0.0096 0.0096 58,500 -0.00(-20.00%)
Mar 15, 2019 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Mar 14, 2019 0.0100 0.0136 0.0085 0.0130 643,000 +0.00(+38.30%)
Mar 13, 2019 0.0100 0.0100 0.0094 0.0094 31,567 +0.00(+13.25%)
Mar 12, 2019 0.0083 0.0083 0.0083 0.0083 15,002 -0.00(-1.19%)
Mar 11, 2019 0.0070 0.0105 0.0070 0.0084 645,534 +0.00(+12.00%)
Mar 08, 2019 0.0060 0.0075 0.0060 0.0075 112,600 -0.00(-15.73%)
Mar 06, 2019 0.0089 0.0089 0.0089 0 +0.00(+14.10%)
Mar 05, 2019 0.0054 0.0086 0.0050 0.0078 1,382,875 +0.00(+73.33%)
Mar 04, 2019 0.0045 0.0045 0.0045 0.0045 295,840 -0.00(-18.18%)
Mar 01, 2019 0.0034 0.0075 0.0034 0.0055 861,400 +0.00(+83.33%)
Feb 28, 2019 0.0030 0.0050 0.0025 0.0030 483,000 -0.00(-9.09%)
Feb 21, 2019 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Feb 20, 2019 0.0033 0.0033 0.0033 0.0033 8,000 +0.00(+3.12%)
Feb 19, 2019 0.0017 0.0045 0.0014 0.0032 938,300 +0.00(+220.00%)
Feb 11, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 08, 2019 0.0010 0.0010 0.0010 0.0010 10,700 +0.00(+0.00%)
Feb 07, 2019 0.0010 0.0010 0.0010 12 +0.00(+0.00%)
Jan 28, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jan 25, 2019 0.0012 0.0012 0.0010 0.0010 510,000 -0.00(-16.67%)
Jan 24, 2019 0.0016 0.0016 0.0012 0.0012 73,800 +0.00(+0.00%)
Jan 23, 2019 0.0012 0.0012 0.0012 0.0012 393 -0.00(-36.84%)
Jan 11, 2019 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Jan 10, 2019 0.0015 0.0015 0.0015 0.0015 65,863 -0.00(-16.67%)
Jan 09, 2019 0.0018 0.0018 0.0018 0.0018 500 +0.00(+20.00%)
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.