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 (%)
Apr 30, 2020 0.0030 0.0030 0.0030 6 +0.00(+0.00%)
Apr 29, 2020 0.0030 0.0030 0.0030 0.0030 217 +0.00(+0.00%)
Apr 27, 2020 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
Apr 24, 2020 0.0039 0.0039 0.0039 0.0039 51,200 -0.00(-2.50%)
Apr 22, 2020 0.0040 0.0040 0.0040 0 +0.00(+21.21%)
Apr 20, 2020 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
Apr 17, 2020 0.0030 0.0030 0.0030 0.0030 4,900 +0.00(+25.00%)
Apr 15, 2020 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Apr 14, 2020 0.0026 0.0026 0.0026 0.0026 25,700 +0.00(+18.18%)
Apr 13, 2020 0.0026 0.0026 0.0022 0.0022 48,900 -0.00(-12.00%)
Apr 06, 2020 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Apr 03, 2020 0.0023 0.0023 0.0023 1 +0.00(+0.00%)
Apr 02, 2020 0.0023 0.0023 0.0023 0.0023 78,670 -0.00(-23.33%)
Apr 01, 2020 0.0030 0.0030 0.0030 0.0030 56,903 +0.00(+25.00%)
Mar 31, 2020 0.0023 0.0024 0.0023 0.0024 710 +0.00(+9.09%)
Mar 30, 2020 0.0022 0.0022 0.0022 0.0022 5,102 -0.00(-24.14%)
Mar 26, 2020 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Mar 25, 2020 0.0030 0.0030 0.0030 0.0030 30,000 +0.00(+3.45%)
Mar 24, 2020 0.0029 0.0029 0.0029 0.0029 5,500 +0.00(+0.00%)
Mar 20, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Mar 19, 2020 0.0029 0.0029 0.0029 0.0029 22,528 -0.00(-27.50%)
Mar 17, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 16, 2020 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+37.93%)
Mar 13, 2020 0.0029 0.0029 0.0029 1 +0.00(+0.00%)
Mar 12, 2020 0.0029 0.0036 0.0026 0.0029 170,367 +0.00(+31.82%)
Mar 11, 2020 0.0032 0.0032 0.0022 0.0022 501,301 -0.00(-26.67%)
Mar 10, 2020 0.0032 0.0032 0.0030 0.0030 343,300 -0.00(-37.50%)
Mar 09, 2020 0.0049 0.0050 0.0033 0.0048 52,653 +0.00(+37.14%)
Mar 06, 2020 0.0035 0.0035 0.0035 0.0035 64,900 -0.00(-30.00%)
Mar 04, 2020 0.0050 0.0050 0.0050 0 -0.00(-7.41%)
Mar 02, 2020 0.0054 0.0054 0.0054 0 +0.00(+68.75%)
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%)
Dec 02, 2019 0.0185 0.0210 0.0177 0.0210 50,200 +0.00(+13.51%)
Nov 29, 2019 0.0200 0.0200 0.0185 0.0185 109,100 -0.00(-6.09%)
Nov 27, 2019 0.0239 0.0250 0.0197 0.0197 174,300 -0.00(-6.19%)
Nov 26, 2019 0.0241 0.0241 0.0200 0.0210 749,477 -0.00(-12.86%)
Nov 25, 2019 0.0310 0.0310 0.0231 0.0241 18,343 -0.01(-24.45%)
Nov 22, 2019 0.0248 0.0340 0.0230 0.0319 419,000 +0.01(+28.63%)
Nov 21, 2019 0.0248 0.0249 0.0210 0.0248 297,392 -0.00(-0.80%)
Nov 20, 2019 0.0221 0.0350 0.0177 0.0250 993,592 +0.00(+13.12%)
Nov 19, 2019 0.0232 0.0250 0.0221 0.0221 142,025 -0.00(-14.67%)
Nov 18, 2019 0.0260 0.0278 0.0243 0.0259 410,020 -0.01(-19.06%)
Nov 15, 2019 0.0236 0.0320 0.0236 0.0320 22,000 +0.00(+1.91%)
Nov 14, 2019 0.0290 0.0340 0.0200 0.0314 565,974 +0.00(+8.28%)
Nov 13, 2019 0.0299 0.0351 0.0290 0.0290 394,748 -0.00(-2.36%)
Nov 12, 2019 0.0350 0.0368 0.0260 0.0297 352,123 -0.01(-20.59%)
Nov 11, 2019 0.0300 0.0420 0.0271 0.0374 1,831,264 -0.00(-4.10%)
Nov 08, 2019 0.0210 0.0490 0.0162 0.0390 3,273,800 +0.02(+63.18%)
Nov 07, 2019 0.0335 0.0335 0.0181 0.0239 2,677,433 -0.01(-28.66%)
Nov 06, 2019 0.0299 0.0370 0.0250 0.0335 866,601 -0.00(-3.46%)
Nov 05, 2019 0.0394 0.0400 0.0252 0.0347 2,361,849 -0.01(-17.38%)
Nov 04, 2019 0.0555 0.0590 0.0400 0.0420 1,077,748 -0.02(-30.00%)
Nov 01, 2019 0.0770 0.0805 0.0510 0.0600 2,240,100 -0.02(-21.05%)
Oct 31, 2019 0.0500 0.0869 0.0450 0.0760 4,801,263 +0.03(+49.02%)
Oct 30, 2019 0.0563 0.0635 0.0400 0.0510 4,157,404 -0.01(-17.61%)
Oct 29, 2019 0.0495 0.0740 0.0480 0.0619 13,180,153 +0.02(+67.75%)
Oct 28, 2019 0.0134 0.0499 0.0110 0.0369 13,953,255 +0.03(+220.87%)
Oct 25, 2019 0.0110 0.0115 0.0095 0.0115 194,000 +0.00(+57.53%)
Oct 24, 2019 0.0140 0.0140 0.0061 0.0073 280,101 +0.00(+40.38%)
Oct 21, 2019 0.0052 0.0052 0.0052 0 -0.01(-55.17%)
Oct 18, 2019 0.0070 0.0116 0.0070 0.0116 50,400 +0.00(+24.73%)
Oct 17, 2019 0.0110 0.0110 0.0093 0.0093 113,610 -0.00(-15.45%)
Oct 16, 2019 0.0070 0.0110 0.0070 0.0110 400,000 +0.00(+80.33%)
Oct 15, 2019 0.0070 0.0070 0.0061 0.0061 54,000 -0.01(-46.96%)
Oct 11, 2019 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Oct 09, 2019 0.0115 0.0115 0.0115 0 -0.00(-4.17%)
Oct 07, 2019 0.0120 0.0120 0.0120 0 +0.00(+21.21%)
Oct 03, 2019 0.0099 0.0099 0.0099 0 +0.00(+76.79%)
Oct 02, 2019 0.0056 0.0060 0.0055 0.0056 60,000 +0.00(+0.00%)
Oct 01, 2019 0.0056 0.0056 0.0056 0.0056 4,000 -0.00(-8.20%)
Sep 30, 2019 0.0060 0.0061 0.0060 0.0061 29,000 +0.00(+0.00%)
Sep 27, 2019 0.0060 0.0061 0.0060 0.0061 200 +0.00(+1.67%)
Sep 26, 2019 0.0060 0.0060 0.0060 0.0060 30,000 -0.00(-14.29%)
Sep 24, 2019 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Sep 23, 2019 0.0072 0.0072 0.0072 0.0072 20,000 -0.00(-4.00%)
Sep 20, 2019 0.0073 0.0075 0.0072 0.0075 30,900 +0.00(+1.35%)
Sep 18, 2019 0.0074 0.0074 0.0074 0 +0.00(+2.78%)
Sep 17, 2019 0.0072 0.0072 0.0072 0.0072 7,511 -0.00(-27.27%)
Sep 12, 2019 0.0099 0.0099 0.0099 0 -0.00(-10.00%)
Sep 10, 2019 0.0110 0.0110 0.0110 0 +0.00(+52.78%)
Sep 06, 2019 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Sep 03, 2019 0.0072 0.0072 0.0072 0 -0.01(-46.27%)
Aug 30, 2019 0.0134 0.0134 0.0134 0.0134 50,000 +0.01(+123.33%)
Aug 29, 2019 0.0060 0.0060 0.0060 30 +0.00(+0.00%)
Aug 27, 2019 0.0060 0.0060 0.0060 0 -0.01(-55.56%)
Aug 26, 2019 0.0110 0.0140 0.0109 0.0135 313,600 +0.00(+12.50%)
Aug 23, 2019 0.0122 0.0122 0.0120 0.0120 40,000 +0.00(+18.81%)
Aug 21, 2019 0.0101 0.0101 0.0101 0 -0.00(-18.55%)
Aug 20, 2019 0.0124 0.0124 0.0124 0.0124 13,000 +0.00(+0.00%)
Aug 19, 2019 0.0100 0.0130 0.0090 0.0124 172,213 +0.00(+24.00%)
Aug 16, 2019 0.0100 0.0100 0.0100 11 +0.00(+0.00%)
Aug 15, 2019 0.0125 0.0138 0.0100 0.0100 188,030 -0.00(-24.81%)
Aug 14, 2019 0.0099 0.0137 0.0094 0.0133 627,100 +0.00(+35.71%)
Aug 13, 2019 0.0050 0.0098 0.0050 0.0098 762,000 +0.01(+164.86%)
Aug 09, 2019 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 08, 2019 0.0061 0.0063 0.0037 0.0037 37,000 -0.00(-24.49%)
Aug 06, 2019 0.0049 0.0049 0.0049 0 +0.00(+36.11%)
Jul 26, 2019 0.0036 0.0036 0.0036 0 -0.00(-2.70%)
Jul 25, 2019 0.0037 0.0037 0.0037 0.0037 2,000 -0.00(-35.09%)
Jul 12, 2019 0.0057 0.0057 0.0057 0 +0.00(+58.33%)
Jul 11, 2019 0.0036 0.0036 0.0036 50 +0.00(+0.00%)
Jul 10, 2019 0.0041 0.0041 0.0036 0.0036 2,480 -0.00(-40.98%)
Jul 09, 2019 0.0061 0.0061 0.0061 0.0061 7,431 +0.00(+0.00%)
Jul 02, 2019 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Jun 27, 2019 0.0060 0.0060 0.0060 0 +0.00(+46.34%)
Jun 26, 2019 0.0042 0.0042 0.0041 0.0041 200 +0.00(+0.00%)
Jun 25, 2019 0.0044 0.0044 0.0041 0.0041 51,520 +0.00(+7.89%)
Jun 20, 2019 0.0038 0.0038 0.0038 0 -0.00(-25.49%)
Jun 18, 2019 0.0051 0.0051 0.0051 0 -0.00(-16.39%)
Jun 17, 2019 0.0050 0.0061 0.0050 0.0061 76,000 +0.00(+22.00%)
Jun 14, 2019 0.0050 0.0050 0.0044 0.0050 60,000 +0.00(+25.00%)
Jun 13, 2019 0.0040 0.0040 0.0040 0.0040 99,000 +0.00(+0.00%)
Jun 11, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 10, 2019 0.0041 0.0041 0.0040 0.0040 64,000 -0.00(-25.93%)
Jun 07, 2019 0.0050 0.0054 0.0038 0.0054 157,000 +0.00(+8.00%)
Jun 05, 2019 0.0050 0.0050 0.0050 0 -0.00(-7.41%)
Jun 03, 2019 0.0054 0.0054 0.0054 0 -0.00(-18.18%)
May 31, 2019 0.0066 0.0066 0.0066 0.0066 6,800 +0.00(+3.12%)
May 24, 2019 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
May 22, 2019 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
May 17, 2019 0.0060 0.0060 0.0060 0 -0.00(-16.67%)
May 15, 2019 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
May 14, 2019 0.0067 0.0074 0.0067 0.0072 38,460 -0.00(-34.55%)
May 10, 2019 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
May 09, 2019 0.0090 0.0110 0.0084 0.0110 236,725 +0.00(+37.50%)
May 08, 2019 0.0080 0.0080 0.0080 50 +0.00(+0.00%)
May 07, 2019 0.0080 0.0080 0.0080 0.0080 70,000 +0.00(+23.08%)
May 03, 2019 0.0065 0.0065 0.0065 0 -0.00(-27.78%)
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.