Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Asset Leasing Inc (OP: LEAS )

0.0003 UNCHANGED
Last Price Updated: 12:24 PM EDT, May 17, 2024 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 29, 2016 0.0003 0.0003 0.0002 0.0003 23,952,880 +0.00(+0.00%)
Apr 28, 2016 0.0003 0.0003 0.0002 0.0003 72,489,712 +0.00(+0.00%)
Apr 27, 2016 0.0003 0.0004 0.0003 0.0003 5,147,191 -0.00(-25.00%)
Apr 26, 2016 0.0003 0.0004 0.0003 0.0004 30,527,788 +0.00(+0.00%)
Apr 25, 2016 0.0004 0.0005 0.0004 0.0004 24,410,010 +0.00(+0.00%)
Apr 22, 2016 0.0005 0.0005 0.0004 0.0004 18,205,000 -0.00(-20.00%)
Apr 21, 2016 0.0004 0.0005 0.0004 0.0005 44,746,304 +0.00(+28.21%)
Apr 20, 2016 0.0004 0.0004 0.0004 0.0004 2,089,450 +0.00(+30.00%)
Apr 19, 2016 0.0003 0.0003 0.0003 0.0003 15,226,673 +0.00(+0.00%)
Apr 18, 2016 0.0003 0.0004 0.0003 0.0003 4,342,777 +0.00(+0.00%)
Apr 15, 2016 0.0004 0.0004 0.0003 0.0003 13,895,444 -0.00(-25.00%)
Apr 14, 2016 0.0006 0.0006 0.0004 0.0004 56,324,668 -0.00(-20.00%)
Apr 13, 2016 0.0006 0.0006 0.0005 0.0005 59,335,192 -0.00(-16.67%)
Apr 12, 2016 0.0007 0.0008 0.0006 0.0006 8,199,231 -0.00(-25.00%)
Apr 11, 2016 0.0009 0.0009 0.0006 0.0008 33,412,332 +0.00(+0.00%)
Apr 08, 2016 0.0010 0.0011 0.0008 0.0008 50,310,024 -0.00(-27.27%)
Apr 07, 2016 0.0012 0.0014 0.0009 0.0011 41,396,332 -0.00(-6.78%)
Apr 06, 2016 0.0013 0.0022 0.0011 0.0012 62,052,932 -0.00(-21.33%)
Apr 05, 2016 0.0010 0.0018 0.0010 0.0015 97,114,304 +0.00(+66.67%)
Apr 04, 2016 0.0006 0.0010 0.0005 0.0009 86,428,856 +0.00(+80.00%)
Apr 01, 2016 0.0006 0.0008 0.0005 0.0005 82,326,208 -0.00(-16.67%)
Mar 31, 2016 0.0005 0.0006 0.0005 0.0006 21,866,004 +0.00(+20.00%)
Mar 30, 2016 0.0005 0.0005 0.0003 0.0005 49,231,168 +0.00(+0.00%)
Mar 29, 2016 0.0006 0.0006 0.0005 0.0005 18,375,256 -0.00(-16.67%)
Mar 28, 2016 0.0006 0.0006 0.0006 0.0006 3,172,431 -0.00(-14.29%)
Mar 24, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 23, 2016 0.0010 0.0010 0.0006 0.0007 51,509,476 -0.00(-22.22%)
Mar 22, 2016 0.0009 0.0010 0.0008 0.0009 14,224,164 +0.00(+0.00%)
Mar 21, 2016 0.0010 0.0010 0.0008 0.0009 49,624,432 -0.00(-18.18%)
Mar 18, 2016 0.0014 0.0014 0.0009 0.0011 40,732,288 -0.00(-21.43%)
Mar 17, 2016 0.0012 0.0015 0.0011 0.0014 7,543,008 +0.00(+0.00%)
Mar 16, 2016 0.0020 0.0020 0.0012 0.0014 25,543,928 -0.00(-30.00%)
Mar 15, 2016 0.0018 0.0022 0.0015 0.0020 27,412,918 +0.00(+25.00%)
Mar 14, 2016 0.0012 0.0017 0.0010 0.0016 25,391,016 +0.00(+45.45%)
Mar 11, 2016 0.0011 0.0012 0.0011 0.0011 3,915,386 +0.00(+0.00%)
Mar 10, 2016 0.0012 0.0013 0.0010 0.0011 8,748,606 +0.00(+0.00%)
Mar 09, 2016 0.0014 0.0015 0.0011 0.0011 3,479,493 -0.00(-21.43%)
Mar 08, 2016 0.0012 0.0017 0.0012 0.0014 11,472,176 +0.00(+16.67%)
Mar 07, 2016 0.0014 0.0014 0.0009 0.0012 21,569,150 -0.00(-7.69%)
Mar 04, 2016 0.0015 0.0015 0.0012 0.0013 10,773,877 -0.00(-13.33%)
Mar 03, 2016 0.0016 0.0020 0.0013 0.0015 14,742,238 -0.00(-6.25%)
Mar 02, 2016 0.0012 0.0020 0.0011 0.0016 19,852,098 +0.00(+14.29%)
Mar 01, 2016 0.0012 0.0014 0.0011 0.0014 8,949,053 +0.00(+16.67%)
Feb 29, 2016 0.0013 0.0014 0.0012 0.0012 1,312,500 -0.00(-20.00%)
Feb 26, 2016 0.0013 0.0017 0.0012 0.0015 5,549,983 -0.00(-6.25%)
Feb 25, 2016 0.0016 0.0018 0.0013 0.0016 11,180,762 +0.00(+0.00%)
Feb 24, 2016 0.0018 0.0019 0.0016 0.0016 5,691,795 -0.00(-36.25%)
Feb 23, 2016 0.0020 0.0028 0.0020 0.0025 3,030,712 +0.00(+39.44%)
Feb 22, 2016 0.0021 0.0025 0.0015 0.0018 3,652,774 -0.00(-10.00%)
Feb 19, 2016 0.0015 0.0028 0.0015 0.0020 7,325,085 +0.00(+53.85%)
Feb 18, 2016 0.0020 0.0020 0.0013 0.0013 15,231,047 -0.00(-18.75%)
Feb 17, 2016 0.0039 0.0047 0.0016 0.0016 2,651,241 -0.00(-56.76%)
Feb 16, 2016 0.0031 0.0038 0.0026 0.0037 1,285,000 +0.00(+19.35%)
Feb 12, 2016 0.0031 0.0031 0.0031 0 +0.00(+24.00%)
Feb 11, 2016 0.0021 0.0025 0.0020 0.0025 580,000 +0.00(+0.00%)
Feb 10, 2016 0.0022 0.0026 0.0022 0.0025 1,564,897 +0.00(+25.00%)
Feb 09, 2016 0.0028 0.0030 0.0020 0.0020 2,389,775 -0.00(-16.67%)
Feb 08, 2016 0.0021 0.0025 0.0013 0.0024 14,636,237 +0.00(+14.29%)
Feb 05, 2016 0.0014 0.0045 0.0014 0.0021 6,830,765 +0.00(+23.53%)
Feb 04, 2016 0.0026 0.0030 0.0017 0.0017 823,652 -0.01(-77.33%)
Feb 01, 2016 0.0075 0.0075 0.0075 0 +0.00(+92.31%)
Jan 20, 2016 0.0039 0.0039 0.0039 0 -0.00(-22.00%)
Jan 19, 2016 0.0100 0.0100 0.0050 0.0050 20,000 -0.01(-66.67%)
Jan 11, 2016 0.0150 0.0150 0.0150 0 +0.01(+782.35%)
Jan 08, 2016 0.0017 0.0017 0.0017 0.0017 400 -0.01(-88.67%)
Dec 23, 2015 0.0150 0.0150 0.0150 4 -0.00(-11.76%)
Dec 15, 2015 0.0170 0.0170 0.0170 3 -0.00(-8.60%)
Dec 14, 2015 0.0301 0.0301 0.0017 0.0186 240,298 -0.02(-53.50%)
Nov 23, 2015 0.0400 0.0400 0.0400 0 -0.03(-42.86%)
Nov 10, 2015 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
Nov 06, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Nov 05, 2015 0.0650 0.0700 0.0500 0.0500 6,633 +0.01(+27.55%)
Nov 04, 2015 0.0400 0.0800 0.0392 0.0392 272,116 -0.01(-21.60%)
Nov 03, 2015 0.0500 0.0500 0.0400 0.0500 468,769 +0.01(+25.00%)
Oct 30, 2015 0.0400 0.0400 0.0400 2 +0.01(+33.33%)
Oct 29, 2015 0.0300 0.0300 0.0300 0.0300 11,321 -0.02(-40.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 19, 2015 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Oct 14, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 13, 2015 0.0300 0.0700 0.0230 0.0600 32,362 -0.01(-14.29%)
Oct 12, 2015 0.0700 0.0700 0.0700 0.0700 1,932 +0.00(+6.06%)
Oct 08, 2015 0.0660 0.0660 0.0660 8 -0.00(-5.71%)
Oct 07, 2015 0.0700 0.0700 0.0700 0.0700 102 +0.00(+0.00%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 02, 2015 0.0700 0.0700 0.0700 0.0700 173 +0.03(+75.00%)
Oct 01, 2015 0.0700 0.0700 0.0400 0.0400 72,249 -0.01(-20.00%)
Sep 30, 2015 0.0500 0.0700 0.0500 0.0500 371,050 -0.04(-44.44%)
Sep 23, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 18, 2015 0.0900 0.0900 0.0900 2 +0.03(+50.00%)
Sep 17, 2015 0.0400 0.0700 0.0400 0.0600 55,140 -0.01(-14.29%)
Sep 14, 2015 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Sep 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 205 +0.00(+0.00%)
Sep 08, 2015 0.0900 0.0900 0.0900 0.0900 380 +0.00(+0.00%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 +0.04(+80.00%)
Sep 01, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2015 0.0500 0.0500 0.0500 0.0500 8,908 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Aug 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 25, 2015 0.0500 0.0500 0.0350 0.0350 30,100 -0.01(-30.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 18, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 17, 2015 0.0450 0.0450 0.0450 0.0450 5,195 -0.01(-10.00%)
Aug 14, 2015 0.0500 0.0500 0.0500 0.0500 6,100 -0.01(-12.28%)
Aug 13, 2015 0.0570 0.0570 0.0570 0.0570 2,000 +0.00(+0.00%)
Aug 12, 2015 0.0635 0.0710 0.0161 0.0570 200,600 -0.04(-41.84%)
Aug 11, 2015 0.0900 0.0980 0.0800 0.0980 49,751 +0.01(+8.89%)
Aug 10, 2015 0.0850 0.0900 0.0850 0.0900 20,000 -0.01(-9.91%)
Aug 07, 2015 0.0633 0.0999 0.0633 0.0999 24,611 +0.02(+33.20%)
Aug 06, 2015 0.0800 0.0800 0.0750 0.0750 30,703 -0.01(-16.67%)
Aug 05, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 04, 2015 0.0900 0.0900 0.0900 0.0900 5,749 +0.00(+0.00%)
Aug 03, 2015 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Jul 30, 2015 0.0900 0.0900 0.0900 1 -0.01(-10.00%)
Jul 28, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 27, 2015 0.0550 0.1200 0.0550 0.1000 130,304 +0.01(+17.65%)
Jul 24, 2015 0.0535 0.1199 0.0535 0.0850 14,217 -0.03(-29.17%)
Jul 23, 2015 0.1200 0.1200 0.1200 0.1200 200 +0.03(+33.33%)
Jul 20, 2015 0.0900 0.0900 0.0900 33 -0.03(-25.00%)
Jul 16, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 14, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 13, 2015 0.1200 0.1200 0.1100 0.1100 30,000 -0.03(-18.52%)
Jul 10, 2015 0.1450 0.1450 0.1200 0.1350 130,150 -0.01(-6.90%)
Jul 09, 2015 0.1000 0.1450 0.1000 0.1450 45,300 +0.03(+31.82%)
Jul 08, 2015 0.0900 0.1100 0.0900 0.1100 53,000 -0.02(-15.38%)
Jul 07, 2015 0.1500 0.1050 0.1300 65,351 -0.02(-13.33%)
Jul 06, 2015 0.1200 0.1500 0.1000 0.1500 660,101 +0.03(+25.00%)
Jul 02, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 30, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 29, 2015 0.1050 0.1400 0.1050 0.1200 16,650 +0.01(+14.29%)
Jun 26, 2015 0.1000 0.1100 0.1000 0.1050 170,285 -0.01(-4.55%)
Jun 25, 2015 0.1000 0.1100 0.0950 0.1100 208,046 +0.00(+0.00%)
Jun 24, 2015 0.1000 0.1100 0.1000 0.1100 36,099 +0.01(+12.24%)
Jun 23, 2015 0.1400 0.1400 0.0980 0.0980 88,971 -0.01(-10.91%)
Jun 18, 2015 0.1100 0.1100 0.1100 0 -0.06(-33.33%)
Jun 17, 2015 0.1650 0.1650 0.1650 0.1650 1,400 +0.02(+10.00%)
Jun 16, 2015 0.1500 0.1500 0.1500 0.1500 3,334 -0.02(-11.76%)
Jun 12, 2015 0.1700 0.1700 0.1700 20 -0.01(-8.11%)
Jun 08, 2015 0.1850 0.1850 0.1850 0 +0.05(+42.31%)
Jun 05, 2015 0.1575 0.1850 0.1300 0.1300 3,320 -0.05(-29.73%)
Jun 04, 2015 0.1850 0.1850 0.1850 0.1850 129 +0.00(+0.00%)
Jun 01, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 28, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 27, 2015 0.1270 0.1850 0.1270 0.1850 31,100 +0.00(+0.00%)
May 26, 2015 0.1850 0.1850 0.1850 0.1850 101 +0.05(+42.31%)
May 22, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 20, 2015 0.1300 0.1300 0.1300 24 -0.07(-35.00%)
May 19, 2015 0.2000 0.2000 0.1301 0.2000 637 +0.00(+0.00%)
May 15, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
May 14, 2015 0.1800 0.1800 0.1800 0.1800 5,012 +0.00(+0.00%)
May 13, 2015 0.1599 0.1800 0.1500 0.1800 181,300 +0.01(+5.88%)
May 12, 2015 0.1500 0.2400 0.1500 0.1700 155,900 -0.07(-29.17%)
May 11, 2015 0.1650 0.2400 0.1650 0.2400 3,600 +0.04(+20.00%)
May 07, 2015 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
May 06, 2015 0.1548 0.1700 0.1400 0.1700 25,862 -0.02(-10.99%)
May 05, 2015 0.1700 0.2000 0.1350 0.1910 20,602 -0.01(-4.45%)
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.