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 29, 2014 0.0070 0.0070 0.0070 0 +0.00(+14.75%)
Apr 28, 2014 0.0075 0.0078 0.0061 0.0061 349,484 -0.00(-14.08%)
Apr 25, 2014 0.0071 0.0071 0.0071 0.0071 28,562 +0.00(+0.00%)
Apr 24, 2014 0.0071 0.0071 0.0071 0.0071 10,000 -0.00(-12.35%)
Apr 23, 2014 0.0081 0.0081 0.0081 0.0081 10,015 +0.00(+14.08%)
Apr 22, 2014 0.0071 0.0071 0.0071 0.0071 5,800 +0.00(+0.00%)
Apr 17, 2014 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Apr 15, 2014 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Apr 14, 2014 0.0071 0.0071 0.0071 0.0071 2,000 -0.00(-11.25%)
Apr 11, 2014 0.0070 0.0080 0.0070 0.0080 0 +0.00(+0.00%)
Apr 10, 2014 0.0080 0.0080 0.0080 0.0080 20,785 +0.00(+3.90%)
Apr 09, 2014 0.0077 0.0077 0.0077 0.0077 20,000 +0.00(+0.00%)
Apr 08, 2014 0.0077 0.0077 0.0077 0.0077 111,200 +0.00(+0.00%)
Apr 07, 2014 0.0080 0.0083 0.0077 0.0077 150,000 -0.00(-3.75%)
Apr 04, 2014 0.0080 0.0080 0.0078 0.0080 0 +0.00(+3.90%)
Apr 03, 2014 0.0076 0.0080 0.0076 0.0077 219,111 +0.00(+1.32%)
Apr 02, 2014 0.0079 0.0079 0.0076 0.0076 47,698 +0.00(+2.70%)
Apr 01, 2014 0.0074 0.0074 0.0074 0.0074 10,000 -0.00(-7.50%)
Mar 31, 2014 0.0074 0.0080 0.0074 0.0080 19,500 +0.00(+8.11%)
Mar 28, 2014 0.0119 0.0119 0.0074 0.0074 0 +0.00(+1.37%)
Mar 27, 2014 0.0089 0.0089 0.0073 0.0073 17,123 -0.00(-17.98%)
Mar 25, 2014 0.0089 0.0089 0.0089 0.0089 0 +0.00(+18.67%)
Mar 24, 2014 0.0090 0.0090 0.0075 0.0075 76,502 +0.00(+5.63%)
Mar 21, 2014 0.0071 0.0071 0.0071 0.0071 10,000 +0.00(+0.00%)
Mar 20, 2014 0.0080 0.0080 0.0071 0.0071 99,260 +0.00(+0.00%)
Mar 19, 2014 0.0071 0.0071 0.0071 0.0071 10,000 -0.00(-10.13%)
Mar 18, 2014 0.0079 0.0099 0.0079 0.0079 21,015 +0.00(+0.00%)
Mar 17, 2014 0.0080 0.0080 0.0079 0.0079 63,264 -0.00(-1.25%)
Mar 14, 2014 0.0072 0.0124 0.0072 0.0080 0 -0.00(-37.98%)
Mar 13, 2014 0.0075 0.0129 0.0074 0.0129 102,410 +0.01(+74.32%)
Mar 12, 2014 0.0074 0.0074 0.0074 0.0074 5,115 +0.00(+1.37%)
Mar 11, 2014 0.0073 0.0073 0.0073 0.0073 27,500 +0.00(+4.29%)
Mar 10, 2014 0.0080 0.0091 0.0070 0.0070 100,533 -0.00(-12.50%)
Mar 07, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 06, 2014 0.0071 0.0080 0.0071 0.0080 140,000 +0.00(+12.68%)
Mar 05, 2014 0.0080 0.0080 0.0071 0.0071 34,600 -0.00(-11.25%)
Mar 04, 2014 0.0100 0.0100 0.0080 0.0080 165,179 -0.00(-16.67%)
Mar 03, 2014 0.0096 0.0096 0.0096 0.0096 21,041 +0.00(+7.87%)
Feb 28, 2014 0.0104 0.0138 0.0089 0.0089 0 -0.00(-31.01%)
Feb 27, 2014 0.0101 0.0139 0.0101 0.0129 11,720 +0.00(+27.72%)
Feb 26, 2014 0.0143 0.0143 0.0101 0.0101 10,003 -0.00(-29.86%)
Feb 25, 2014 0.0140 0.0150 0.0100 0.0144 297,845 +0.00(+2.86%)
Feb 24, 2014 0.0145 0.0145 0.0100 0.0140 153,917 -0.00(-4.76%)
Feb 21, 2014 0.0149 0.0150 0.0082 0.0147 0 +0.01(+61.54%)
Feb 20, 2014 0.0098 0.0120 0.0091 0.0091 203,100 -0.00(-6.19%)
Feb 19, 2014 0.0090 0.0097 0.0090 0.0097 80,061 +0.00(+21.25%)
Feb 18, 2014 0.0069 0.0090 0.0060 0.0080 437,892 +0.00(+15.94%)
Feb 14, 2014 0.0069 0.0069 0.0069 0 +0.00(+11.29%)
Feb 13, 2014 0.0053 0.0068 0.0052 0.0062 268,975 +0.00(+19.23%)
Feb 12, 2014 0.0070 0.0070 0.0052 0.0052 155,000 -0.00(-28.77%)
Feb 11, 2014 0.0061 0.0074 0.0061 0.0073 76,217 -0.00(-1.35%)
Feb 10, 2014 0.0073 0.0074 0.0061 0.0074 23,798 +0.00(+21.31%)
Feb 07, 2014 0.0074 0.0074 0.0061 0.0061 0 -0.00(-17.57%)
Feb 06, 2014 0.0075 0.0075 0.0061 0.0074 76,848 -0.00(-1.33%)
Feb 05, 2014 0.0053 0.0075 0.0053 0.0075 188,125 +0.00(+7.14%)
Feb 04, 2014 0.0070 0.0070 0.0070 0.0070 4,060 +0.00(+1.45%)
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.