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 (%)
Jun 28, 2019 0.0007 0.0007 0.0006 0.0006 7,304,000 -0.00(-14.29%)
Jun 27, 2019 0.0007 0.0008 0.0007 0.0007 4,375,964 +0.00(+0.00%)
Jun 26, 2019 0.0007 0.0007 0.0007 0.0007 65,100 -0.00(-12.50%)
Jun 25, 2019 0.0006 0.0008 0.0006 0.0008 12,313,251 +0.00(+33.33%)
Jun 24, 2019 0.0006 0.0007 0.0006 0.0006 1,834,363 -0.00(-14.29%)
Jun 21, 2019 0.0007 0.0007 0.0007 0.0007 300,000 +0.00(+0.00%)
Jun 20, 2019 0.0008 0.0008 0.0006 0.0007 4,882,867 +0.00(+0.00%)
Jun 19, 2019 0.0007 0.0007 0.0007 0.0007 9,706,999 +0.00(+0.00%)
Jun 18, 2019 0.0007 0.0007 0.0007 0.0007 2,100,000 +0.00(+0.00%)
Jun 17, 2019 0.0009 0.0010 0.0007 0.0007 11,315,746 -0.00(-22.22%)
Jun 14, 2019 0.0007 0.0009 0.0007 0.0009 21,260,500 +0.00(+50.00%)
Jun 13, 2019 0.0006 0.0007 0.0006 0.0006 5,760,040 -0.00(-14.29%)
Jun 12, 2019 0.0008 0.0008 0.0006 0.0007 9,078,537 +0.00(+0.00%)
Jun 11, 2019 0.0008 0.0008 0.0006 0.0007 163,832,192 -0.00(-12.50%)
Jun 10, 2019 0.0010 0.0010 0.0008 0.0008 23,642,000 -0.00(-20.00%)
Jun 07, 2019 0.0012 0.0012 0.0010 0.0010 8,504,200 -0.00(-16.67%)
Jun 06, 2019 0.0013 0.0013 0.0011 0.0012 4,942,731 -0.00(-7.69%)
Jun 05, 2019 0.0013 0.0013 0.0011 0.0013 8,294,162 +0.00(+0.00%)
Jun 04, 2019 0.0014 0.0014 0.0013 0.0013 5,265,820 -0.00(-7.14%)
Jun 03, 2019 0.0015 0.0016 0.0014 0.0014 5,944,473 -0.00(-12.50%)
May 31, 2019 0.0017 0.0017 0.0014 0.0016 4,941,900 +0.00(+6.67%)
May 30, 2019 0.0016 0.0017 0.0015 0.0015 10,461,024 -0.00(-16.67%)
May 29, 2019 0.0017 0.0018 0.0015 0.0018 12,616,311 +0.00(+5.88%)
May 28, 2019 0.0019 0.0019 0.0016 0.0017 16,946,084 -0.00(-19.05%)
May 24, 2019 0.0019 0.0022 0.0017 0.0021 9,123,100 +0.00(+23.53%)
May 23, 2019 0.0019 0.0019 0.0017 0.0017 579,488 -0.00(-5.56%)
May 22, 2019 0.0022 0.0022 0.0017 0.0018 8,112,422 +0.00(+0.00%)
May 21, 2019 0.0023 0.0023 0.0018 0.0018 5,697,022 -0.00(-14.29%)
May 20, 2019 0.0019 0.0022 0.0019 0.0021 1,521,295 +0.00(+5.00%)
May 17, 2019 0.0020 0.0023 0.0019 0.0020 6,350,900 +0.00(+0.00%)
May 16, 2019 0.0018 0.0021 0.0018 0.0020 2,937,651 +0.00(+11.11%)
May 15, 2019 0.0021 0.0023 0.0018 0.0018 5,205,830 -0.00(-14.29%)
May 14, 2019 0.0023 0.0023 0.0019 0.0021 13,779,227 -0.00(-4.55%)
May 13, 2019 0.0029 0.0035 0.0020 0.0022 38,463,268 -0.00(-26.67%)
May 10, 2019 0.0018 0.0033 0.0016 0.0030 84,690,000 +0.00(+76.47%)
May 09, 2019 0.0017 0.0019 0.0017 0.0017 3,027,251 -0.00(-5.56%)
May 08, 2019 0.0017 0.0018 0.0016 0.0018 3,463,914 +0.00(+12.50%)
May 07, 2019 0.0017 0.0017 0.0016 0.0016 2,699,848 -0.00(-5.88%)
May 06, 2019 0.0018 0.0018 0.0016 0.0017 8,471,038 +0.00(+6.25%)
May 03, 2019 0.0017 0.0018 0.0015 0.0016 2,307,300 +0.00(+0.00%)
May 02, 2019 0.0017 0.0017 0.0015 0.0016 3,787,039 +0.00(+0.00%)
May 01, 2019 0.0018 0.0018 0.0016 0.0016 6,903,648 -0.00(-5.88%)
Apr 30, 2019 0.0017 0.0019 0.0017 0.0017 6,315,879 -0.00(-5.56%)
Apr 29, 2019 0.0017 0.0021 0.0017 0.0018 9,594,937 -0.00(-10.00%)
Apr 26, 2019 0.0018 0.0022 0.0016 0.0020 19,603,400 +0.00(+11.11%)
Apr 25, 2019 0.0017 0.0019 0.0016 0.0018 3,084,324 +0.00(+5.88%)
Apr 24, 2019 0.0018 0.0018 0.0016 0.0017 3,712,579 +0.00(+0.00%)
Apr 23, 2019 0.0022 0.0022 0.0017 0.0017 11,893,752 -0.00(-19.05%)
Apr 22, 2019 0.0018 0.0023 0.0015 0.0021 21,882,522 +0.00(+31.25%)
Apr 18, 2019 0.0019 0.0019 0.0016 0.0016 8,142,700 -0.00(-5.88%)
Apr 17, 2019 0.0023 0.0023 0.0016 0.0017 17,798,758 -0.00(-22.73%)
Apr 16, 2019 0.0020 0.0023 0.0016 0.0022 26,455,420 +0.00(+22.22%)
Apr 15, 2019 0.0020 0.0021 0.0017 0.0018 8,358,528 -0.00(-14.29%)
Apr 12, 2019 0.0017 0.0024 0.0017 0.0021 17,970,000 +0.00(+23.53%)
Apr 11, 2019 0.0018 0.0018 0.0016 0.0017 5,929,308 -0.00(-5.56%)
Apr 10, 2019 0.0016 0.0020 0.0016 0.0018 6,611,410 +0.00(+5.88%)
Apr 09, 2019 0.0019 0.0020 0.0016 0.0017 19,982,492 -0.00(-15.00%)
Apr 08, 2019 0.0022 0.0022 0.0017 0.0020 21,538,592 -0.00(-9.09%)
Apr 05, 2019 0.0021 0.0025 0.0019 0.0022 26,806,200 -0.00(-8.33%)
Apr 04, 2019 0.0023 0.0025 0.0021 0.0024 8,727,336 +0.00(+9.09%)
Apr 03, 2019 0.0026 0.0028 0.0021 0.0022 6,920,924 -0.00(-4.35%)
Apr 02, 2019 0.0027 0.0029 0.0023 0.0023 15,591,609 +0.00(+0.00%)
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.