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

Leo Motors Inc (OP: LEOM )

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 (%)
Nov 29, 2011 0.1500 0.1500 0.1500 0 +0.01(+7.91%)
Nov 28, 2011 0.1300 0.1390 0.1300 0.1390 8,488 +0.04(+46.32%)
Nov 25, 2011 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Nov 23, 2011 0.1500 0.1500 0.0950 0.1000 4,550 +0.01(+5.26%)
Nov 22, 2011 0.1200 0.1200 0.0950 0.0950 58,100 +0.00(+2.15%)
Nov 21, 2011 0.0911 0.0930 0.0911 0.0930 18,000 -0.06(-38.00%)
Nov 16, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2011 0.1500 0.1500 0.1500 0.1500 2,100 +0.00(+0.00%)
Nov 14, 2011 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Nov 11, 2011 0.1500 0.1500 0.1500 0.1500 1,136 +0.07(+92.06%)
Nov 10, 2011 0.0781 0.0781 0.0781 0.0781 300 -0.01(-7.02%)
Nov 09, 2011 0.1400 0.1400 0.0840 0.0840 5,300 -0.07(-44.00%)
Nov 08, 2011 0.0770 0.1640 0.0770 0.1500 104,890 +0.07(+87.50%)
Nov 07, 2011 0.1500 0.1500 0.0800 0.0800 6,250 -0.07(-46.67%)
Nov 04, 2011 0.1500 0.1500 0.1400 0.1500 12,000 +0.03(+25.00%)
Nov 03, 2011 0.1200 0.1200 0.1200 0.1200 4,014 +0.00(+0.00%)
Nov 02, 2011 0.1500 0.1500 0.1200 0.1200 6,000 -0.03(-20.00%)
Nov 01, 2011 0.1200 0.1500 0.1200 0.1500 11,900 -0.02(-9.09%)
Oct 24, 2011 0.1650 0.1650 0.1650 0 +0.06(+50.00%)
Oct 21, 2011 0.1500 0.1500 0.1100 0.1100 20,900 -0.04(-26.67%)
Oct 20, 2011 0.1500 0.1700 0.1500 0.1500 39,500 -0.02(-11.76%)
Oct 19, 2011 0.1700 0.1700 0.1700 0.1700 3,650 +0.00(+0.00%)
Oct 18, 2011 0.1500 0.1700 0.1500 0.1700 69,000 +0.02(+13.33%)
Oct 17, 2011 0.1700 0.1700 0.1500 0.1500 7,000 +0.00(+0.00%)
Oct 14, 2011 0.1800 0.1800 0.1500 0.1500 24,000 +0.00(+0.00%)
Oct 13, 2011 0.1100 0.1500 0.1100 0.1500 11,680 +0.04(+42.86%)
Oct 12, 2011 0.1050 0.1050 0.1050 0.1050 2,500 -0.07(-38.24%)
Oct 11, 2011 0.1350 0.1700 0.1100 0.1700 20,100 +0.00(+0.00%)
Oct 10, 2011 0.1700 0.1700 0.1700 0.1700 2,091 +0.00(+0.00%)
Oct 07, 2011 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Oct 05, 2011 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 04, 2011 0.1600 0.1600 0.1600 0.1600 4,800 +0.00(+0.00%)
Sep 30, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 29, 2011 0.1500 0.1500 0.1500 0.1500 15,800 +0.00(+0.00%)
Sep 28, 2011 0.1650 0.1650 0.1500 0.1500 10,000 -0.02(-11.76%)
Sep 27, 2011 0.1800 0.1800 0.1700 0.1700 2,100 -0.01(-5.56%)
Sep 22, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 21, 2011 0.1800 0.1800 0.1800 0.1800 88,300 +0.00(+0.00%)
Sep 20, 2011 0.1700 0.1800 0.1700 0.1800 1,895 +0.00(+0.00%)
Sep 19, 2011 0.1800 0.1800 0.1800 0.1800 25,817 +0.00(+0.00%)
Sep 16, 2011 0.1800 0.1800 0.1800 0.1800 139 -0.02(-10.00%)
Sep 14, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 13, 2011 0.1800 0.2000 0.1800 0.2000 6,516 +0.02(+11.11%)
Sep 09, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 07, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 06, 2011 0.1900 0.1900 0.1600 0.1800 102,777 +0.00(+0.00%)
Sep 02, 2011 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Sep 01, 2011 0.1800 0.1800 0.1800 0.1800 6,200 -0.01(-5.26%)
Aug 31, 2011 0.2000 0.2000 0.1900 0.1900 20,125 +0.00(+0.00%)
Aug 30, 2011 0.2100 0.2100 0.1900 0.1900 37,700 -0.01(-5.00%)
Aug 29, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 25, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 24, 2011 0.2000 0.2000 0.2000 0.2000 5,000 -0.05(-20.00%)
Aug 23, 2011 0.2000 0.2500 0.2000 0.2500 55,125 +0.05(+25.00%)
Aug 22, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 19, 2011 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
Aug 18, 2011 0.1910 0.2000 0.1900 0.2000 15,765 +0.01(+5.26%)
Aug 17, 2011 0.2000 0.2000 0.1900 0.1900 6,700 -0.01(-5.00%)
Aug 16, 2011 0.2000 0.2000 0.2000 0.2000 15,225 -0.03(-13.04%)
Aug 15, 2011 0.2300 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Aug 12, 2011 0.2400 0.2400 0.2200 0.2300 10,500 +0.02(+9.52%)
Aug 11, 2011 0.2300 0.2300 0.2100 0.2100 13,000 -0.02(-8.70%)
Aug 09, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Aug 08, 2011 0.2000 0.2000 0.2000 0.2000 13,600 -0.03(-13.04%)
Aug 05, 2011 0.2600 0.2600 0.1801 0.2300 19,585 -0.03(-11.54%)
Aug 03, 2011 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 02, 2011 0.2500 0.2700 0.2400 0.2700 14,701 +0.02(+8.00%)
Aug 01, 2011 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jul 29, 2011 0.2700 0.2700 0.2500 0.2500 6,000 +0.00(+0.00%)
Jul 28, 2011 0.2500 0.3000 0.2500 0.2500 33,000 +0.04(+19.05%)
Jul 27, 2011 0.2800 0.2800 0.2100 0.2100 47,400 -0.07(-25.00%)
Jul 26, 2011 0.2600 0.2800 0.2100 0.2800 89,200 +0.04(+16.67%)
Jul 25, 2011 0.2500 0.2500 0.2400 0.2400 46,210 +0.00(+0.00%)
Jul 21, 2011 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 20, 2011 0.2500 0.2500 0.2500 0.2500 4,542 +0.00(+0.00%)
Jul 19, 2011 0.2500 0.2500 0.2500 0.2500 3,300 +0.00(+0.00%)
Jul 18, 2011 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 15, 2011 0.2400 0.2500 0.2400 0.2500 4,160 +0.01(+4.17%)
Jul 14, 2011 0.2100 0.2400 0.2100 0.2400 7,600 -0.01(-4.00%)
Jul 13, 2011 0.2700 0.2700 0.2500 0.2500 39,254 -0.02(-7.41%)
Jul 12, 2011 0.2500 0.2700 0.2500 0.2700 22,663 +0.02(+8.00%)
Jul 11, 2011 0.2500 0.2500 0.2500 0.2500 16,000 +0.00(+0.00%)
Jul 08, 2011 0.2500 0.2600 0.2000 0.2500 126,441 +0.02(+8.70%)
Jul 07, 2011 0.2000 0.2300 0.2000 0.2300 19,694 +0.10(+70.37%)
Jul 06, 2011 0.2500 0.2600 0.1250 0.1350 140,529 -0.12(-48.08%)
Jul 05, 2011 0.2600 0.2600 0.2600 0.2600 800 +0.01(+4.00%)
Jul 01, 2011 0.2500 0.2500 0.2500 0.2500 2,300 -0.03(-10.71%)
Jun 30, 2011 0.2700 0.2800 0.2700 0.2800 30,000 +0.01(+3.70%)
Jun 29, 2011 0.2820 0.2900 0.2500 0.2700 16,438 -0.01(-3.57%)
Jun 28, 2011 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Jun 27, 2011 0.2800 0.2800 0.2800 0.2800 1,589 +0.03(+12.00%)
Jun 24, 2011 0.2800 0.2800 0.2500 0.2500 16,000 -0.03(-10.71%)
Jun 23, 2011 0.2800 0.3000 0.2800 0.2800 24,583 +0.00(+0.00%)
Jun 22, 2011 0.3000 0.3000 0.2800 0.2800 22,500 +0.00(+0.00%)
Jun 21, 2011 0.2800 0.3000 0.2600 0.2800 82,000 +0.00(+0.00%)
Jun 20, 2011 0.2800 0.3000 0.2500 0.2800 39,000 +0.00(+0.00%)
Jun 17, 2011 0.2800 0.2800 0.2500 0.2800 24,950 +0.03(+12.00%)
Jun 16, 2011 0.2500 0.2500 0.2500 0.2500 8,600 +0.00(+0.00%)
Jun 15, 2011 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Jun 14, 2011 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Jun 13, 2011 0.2500 0.2500 0.2500 0.2500 3,940 +0.00(+0.00%)
Jun 10, 2011 0.2700 0.2800 0.2500 0.2500 15,803 -0.02(-7.41%)
Jun 09, 2011 0.2700 0.2700 0.2700 0.2700 5,520 -0.03(-10.00%)
Jun 08, 2011 0.2500 0.3000 0.2500 0.3000 16,198 +0.03(+11.11%)
Jun 07, 2011 0.2500 0.2700 0.2500 0.2700 18,300 +0.07(+35.00%)
Jun 06, 2011 0.2600 0.3000 0.2000 0.2000 28,600 -0.05(-20.00%)
Jun 03, 2011 0.3000 0.3000 0.2500 0.2500 11,000 +0.00(+0.00%)
May 24, 2011 0.3000 0.3000 0.2500 0.2500 7,727 +0.00(+0.00%)
May 23, 2011 0.3000 0.3000 0.2500 0.2500 29,728 -0.05(-16.67%)
May 20, 2011 0.3000 0.3000 0.3000 0.3000 480 +0.00(+0.00%)
May 19, 2011 0.3000 0.3000 0.3000 0.3000 3,000 +0.05(+20.00%)
May 18, 2011 0.2500 0.2500 0.2500 0.2500 5,340 +0.05(+25.00%)
May 17, 2011 0.2000 0.2000 0.2000 0.2000 2,000 +0.08(+60.00%)
May 16, 2011 0.1250 0.1250 0.1250 0.1250 200 -0.08(-40.48%)
May 13, 2011 0.2500 0.2500 0.2100 0.2100 45,277 -0.04(-16.00%)
May 12, 2011 0.3300 0.3300 0.2500 0.2500 17,000 -0.09(-26.47%)
May 11, 2011 0.3500 0.3500 0.3400 0.3400 17,000 -0.01(-2.86%)
May 09, 2011 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
May 06, 2011 0.3300 0.3300 0.3300 0.3300 5,038 -0.03(-8.33%)
May 04, 2011 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
May 03, 2011 0.3800 0.3800 0.3800 0.3800 400 +0.00(+0.00%)
Apr 29, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 28, 2011 0.3800 0.3800 0.3800 0.3800 1,000 -0.01(-2.56%)
Apr 27, 2011 0.3900 0.3900 0.3900 0.3900 36,901 -0.01(-2.50%)
Apr 26, 2011 0.3900 0.4000 0.3900 0.4000 5,700 +0.00(+0.00%)
Apr 25, 2011 0.4200 0.4200 0.4000 0.4000 5,992 +0.12(+42.86%)
Apr 21, 2011 0.4000 0.4500 0.2800 0.2800 27,144 -0.07(-20.00%)
Apr 20, 2011 0.3500 0.4400 0.3500 0.3500 1,400 +0.04(+12.90%)
Apr 19, 2011 0.3100 0.3100 0.3100 0.3100 3,800 +0.06(+24.00%)
Apr 18, 2011 0.4000 0.4000 0.2500 0.2500 2,220 -0.08(-24.24%)
Apr 15, 2011 0.4000 0.4000 0.2800 0.3300 35,200 -0.07(-17.50%)
Apr 14, 2011 0.4000 0.4400 0.3700 0.4000 40,989 -0.04(-9.09%)
Apr 13, 2011 0.4500 0.4500 0.4400 0.4400 2,370 -0.02(-4.35%)
Apr 12, 2011 0.4500 0.4600 0.4200 0.4600 23,500 +0.06(+15.00%)
Apr 11, 2011 0.4300 0.4500 0.4000 0.4000 11,500 +0.01(+2.56%)
Apr 08, 2011 0.4500 0.4500 0.3900 0.3900 44,753 -0.04(-9.30%)
Apr 07, 2011 0.4300 0.4300 0.4300 0.4300 6,000 +0.03(+7.50%)
Apr 06, 2011 0.4900 0.4900 0.4000 0.4000 11,601 -0.10(-20.00%)
Apr 05, 2011 0.5000 0.5000 0.5000 0.5000 3,300 +0.05(+11.11%)
Apr 04, 2011 0.8000 0.8000 0.4000 0.4500 17,850 -0.05(-10.00%)
Apr 01, 2011 0.4000 0.5000 0.4000 0.5000 9,700 +0.10(+25.00%)
Mar 31, 2011 0.5000 0.5000 0.4000 0.4000 8,921 -0.05(-11.11%)
Mar 29, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Mar 28, 2011 0.4700 0.4700 0.4000 0.4000 12,700 -0.05(-11.11%)
Mar 25, 2011 0.4500 0.4500 0.4500 0.4500 5,750 +0.00(+0.00%)
Mar 24, 2011 0.4500 0.4500 0.4500 0.4500 100 -0.05(-10.00%)
Mar 23, 2011 0.5100 0.5100 0.4000 0.5000 10,300 -0.01(-1.96%)
Mar 22, 2011 0.5800 0.5800 0.5000 0.5100 19,095 -0.04(-7.27%)
Mar 21, 2011 0.5500 0.5500 0.5500 0.5500 22,850 +0.03(+5.77%)
Mar 18, 2011 0.6000 0.6000 0.5200 0.5200 8,960 -0.08(-13.33%)
Mar 17, 2011 0.7100 0.7200 0.6000 0.6000 10,582 -0.12(-16.67%)
Mar 16, 2011 0.7000 0.7200 0.7000 0.7200 7,500 +0.03(+4.35%)
Mar 15, 2011 0.6000 0.7000 0.6000 0.6900 19,031 -0.03(-4.17%)
Mar 14, 2011 0.7500 0.7500 0.7200 0.7200 23,700 +0.02(+2.86%)
Mar 11, 2011 0.7200 0.8000 0.7000 0.7000 52,795 -0.02(-2.78%)
Mar 10, 2011 0.7300 0.7500 0.7000 0.7200 59,369 +0.03(+4.35%)
Mar 09, 2011 0.6850 0.7500 0.6850 0.6900 38,380 +0.04(+6.15%)
Mar 08, 2011 0.5100 0.9000 0.5100 0.6500 16,100 -0.11(-14.47%)
Mar 07, 2011 0.5500 0.9500 0.5500 0.7600 102,273 +0.44(+136.02%)
Mar 04, 2011 0.5800 0.7000 0.3220 0.3220 24,200 -0.24(-42.50%)
Mar 03, 2011 0.4900 0.8500 0.4900 0.5600 41,842 +0.06(+12.00%)
Mar 02, 2011 0.5000 0.5000 0.5000 0.5000 2,500 +0.09(+21.95%)
Feb 28, 2011 0.4100 0.4100 0.4100 0 -0.06(-12.77%)
Feb 25, 2011 0.5000 0.5000 0.4700 0.4700 11,250 -0.02(-4.08%)
Feb 24, 2011 0.3100 0.4900 0.3100 0.4900 19,130 +0.00(+0.00%)
Feb 23, 2011 0.4500 0.4900 0.3000 0.4900 3,500 +0.04(+8.89%)
Feb 22, 2011 0.4700 0.4700 0.4500 0.4500 5,500 -0.02(-4.26%)
Feb 18, 2011 0.4600 0.4800 0.4600 0.4700 15,000 +0.01(+2.17%)
Feb 17, 2011 0.4600 0.4600 0.4600 0.4600 5,000 +0.01(+2.22%)
Feb 16, 2011 0.4500 0.4500 0.4500 0.4500 6,200 +0.00(+0.00%)
Feb 15, 2011 0.4900 0.4900 0.4500 0.4500 15,000 -0.03(-6.25%)
Feb 14, 2011 0.4400 0.4800 0.4400 0.4800 16,600 +0.04(+9.09%)
Feb 10, 2011 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 08, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 07, 2011 0.5450 0.5450 0.4200 0.4200 12,071 +0.02(+5.00%)
Feb 04, 2011 0.5500 0.5500 0.4000 0.4000 1,200 +0.02(+5.26%)
Feb 02, 2011 0.3800 0.3800 0.3800 0 -0.12(-24.00%)
Feb 01, 2011 0.5000 0.5500 0.5000 0.5000 10,500 +0.00(+0.00%)
Jan 31, 2011 0.4900 0.5000 0.4900 0.5000 19,900 +0.09(+21.95%)
Jan 28, 2011 0.4100 0.4900 0.4100 0.4100 2,200 +0.01(+2.50%)
Jan 27, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 25, 2011 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jan 24, 2011 0.4700 0.4700 0.3800 0.3800 500 +0.01(+2.70%)
Jan 20, 2011 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jan 19, 2011 0.4000 0.4000 0.3900 0.4000 11,100 +0.02(+5.26%)
Jan 18, 2011 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
Jan 14, 2011 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Jan 13, 2011 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Jan 12, 2011 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jan 11, 2011 0.3700 0.3700 0.3700 0.3700 300 -0.05(-11.90%)
Jan 10, 2011 0.3900 0.4200 0.3900 0.4200 12,500 +0.07(+20.00%)
Jan 07, 2011 0.3500 0.3500 0.3500 0.3500 300 -0.09(-19.54%)
Jan 06, 2011 0.4350 0.4350 0.4350 0.4350 6,000 +0.07(+17.57%)
Jan 04, 2011 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jan 03, 2011 0.3500 0.3500 0.3500 0.3500 11,483 +0.01(+2.94%)
Dec 31, 2010 0.3500 0.3500 0.3300 0.3400 34,705 -0.01(-2.86%)
Dec 30, 2010 0.3690 0.3700 0.3500 0.3500 50,150 +0.00(+0.00%)
Dec 29, 2010 0.3500 0.3500 0.3500 0.3500 34,300 +0.00(+0.00%)
Dec 28, 2010 0.3400 0.4350 0.3300 0.3500 16,317 +0.00(+0.00%)
Dec 27, 2010 0.4350 0.4350 0.3400 0.3500 35,300 +0.02(+6.06%)
Dec 22, 2010 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Dec 21, 2010 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Dec 17, 2010 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Dec 16, 2010 0.4400 0.4400 0.2600 0.2600 13,200 -0.09(-25.71%)
Dec 15, 2010 0.4400 0.4400 0.3500 0.3500 2,900 -0.01(-2.78%)
Dec 13, 2010 0.3600 0.4400 0.3600 0.3600 6,140 -0.04(-10.00%)
Dec 10, 2010 0.4000 0.4400 0.4000 0.4000 15,500 +0.04(+11.11%)
Dec 09, 2010 0.4700 0.4700 0.3500 0.3600 37,872 +0.01(+2.86%)
Dec 08, 2010 0.4800 0.4800 0.3500 0.3500 23,120 -0.15(-30.00%)
Dec 07, 2010 0.5100 0.6000 0.5000 0.5000 9,870 -0.01(-1.96%)
Dec 06, 2010 0.7500 0.7500 0.5100 0.5100 8,100 +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.