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 31, 2021 0.3889 0.3945 0.3000 0.3500 25,313 +0.00(+0.14%)
Mar 30, 2021 0.3500 0.3840 0.3301 0.3495 53,911 -0.04(-10.73%)
Mar 29, 2021 0.3600 0.3915 0.3500 0.3915 51,043 +0.01(+3.71%)
Mar 26, 2021 0.3600 0.3775 0.3550 0.3775 45,200 +0.02(+4.86%)
Mar 25, 2021 0.4395 0.4395 0.3500 0.3600 140,604 -0.07(-16.28%)
Mar 24, 2021 0.4800 0.4800 0.3800 0.4300 83,459 +0.03(+7.53%)
Mar 23, 2021 0.3550 0.5290 0.3550 0.3999 1,066,065 +0.03(+6.84%)
Mar 22, 2021 0.3501 0.4145 0.3500 0.3743 114,426 +0.02(+6.94%)
Mar 19, 2021 0.3200 0.3500 0.3050 0.3500 144,500 +0.00(+0.03%)
Mar 18, 2021 0.3600 0.3800 0.3100 0.3499 88,324 -0.03(-8.90%)
Mar 17, 2021 0.3800 0.4000 0.3400 0.3841 105,545 -0.01(-1.49%)
Mar 16, 2021 0.4300 0.4300 0.3700 0.3899 88,643 +0.01(+2.61%)
Mar 15, 2021 0.3750 0.3900 0.3400 0.3800 36,506 -0.02(-3.80%)
Mar 12, 2021 0.4299 0.4300 0.3700 0.3950 103,800 -0.02(-5.95%)
Mar 11, 2021 0.3300 0.4400 0.3240 0.4200 494,054 +0.05(+14.13%)
Mar 10, 2021 0.3595 0.4500 0.3190 0.3680 592,818 -0.01(-3.16%)
Mar 09, 2021 0.2600 0.4430 0.2260 0.3800 1,024,077 +0.12(+47.29%)
Mar 08, 2021 0.2400 0.2580 0.1900 0.2580 311,441 +0.02(+7.50%)
Mar 05, 2021 0.1840 0.2500 0.1600 0.2400 926,000 +0.05(+29.73%)
Mar 04, 2021 0.1450 0.1850 0.1300 0.1850 759,624 +0.04(+25.42%)
Mar 03, 2021 0.1350 0.1499 0.1251 0.1475 364,863 +0.00(+1.03%)
Mar 02, 2021 0.1125 0.1499 0.1100 0.1460 85,423 +0.01(+9.04%)
Mar 01, 2021 0.1325 0.1410 0.1010 0.1339 150,773 -0.00(-0.81%)
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%)
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.