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 30, 2017 0.1250 0.1250 0.1250 9 +0.00(+0.00%)
Nov 29, 2017 0.1200 0.1250 0.1200 0.1250 73,631 +0.01(+8.60%)
Nov 28, 2017 0.1150 0.1151 0.1150 0.1151 20,000 -0.00(-4.08%)
Nov 24, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Nov 22, 2017 0.1150 0.1200 0.1150 0.1199 45,000 -0.00(-0.08%)
Nov 21, 2017 0.1205 0.1205 0.1200 0.1200 67,235 +0.00(+0.00%)
Nov 20, 2017 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+0.00%)
Nov 17, 2017 0.1201 0.1201 0.1200 0.1200 21,123 -0.01(-5.88%)
Nov 16, 2017 0.1250 0.1275 0.1250 0.1275 44,877 +0.00(+2.00%)
Nov 15, 2017 0.1250 0.1250 0.1200 0.1250 32,837 +0.01(+8.70%)
Nov 14, 2017 0.1150 0.1164 0.1150 0.1150 9,904 +0.00(+0.00%)
Nov 10, 2017 0.1150 0.1150 0.1150 0 -0.01(-4.96%)
Nov 09, 2017 0.1250 0.1250 0.1210 0.1210 37,000 -0.00(-0.38%)
Nov 08, 2017 0.1215 0.1215 0.1215 0.1215 5,000 -0.00(-0.22%)
Nov 07, 2017 0.1220 0.1220 0.1200 0.1217 32,200 -0.00(-0.23%)
Nov 06, 2017 0.1220 0.1220 0.1220 0.1220 752 +0.00(+1.67%)
Nov 03, 2017 0.1220 0.1220 0.1200 0.1200 50,000 +0.00(+0.00%)
Nov 02, 2017 0.1300 0.1300 0.1200 0.1200 11,558 -0.01(-7.69%)
Nov 01, 2017 0.1231 0.1300 0.1230 0.1300 45,384 +0.01(+6.56%)
Oct 27, 2017 0.1220 0.1220 0.1220 0 -0.00(-0.56%)
Oct 26, 2017 0.1220 0.1227 0.1220 0.1227 10,000 -0.00(-1.85%)
Oct 25, 2017 0.1250 0.1250 0.1250 0.1250 20,454 +0.00(+0.04%)
Oct 24, 2017 0.1200 0.1250 0.1200 0.1250 50,500 -0.00(-2.38%)
Oct 19, 2017 0.1280 0.1280 0.1280 0 +0.00(+1.03%)
Oct 18, 2017 0.1250 0.1267 0.1250 0.1267 25,000 +0.00(+1.35%)
Oct 17, 2017 0.1210 0.1250 0.1210 0.1250 93,691 +0.00(+3.31%)
Oct 16, 2017 0.1200 0.1210 0.1200 0.1210 56,000 +0.00(+0.83%)
Oct 13, 2017 0.1210 0.1250 0.1200 0.1200 235,282 -0.00(-0.91%)
Oct 11, 2017 0.1211 0.1211 0.1211 0 +0.00(+0.92%)
Oct 10, 2017 0.1200 0.1200 0.1200 0.1200 200 -0.01(-6.98%)
Oct 05, 2017 0.1290 0.1290 0.1290 0 +0.01(+5.74%)
Oct 04, 2017 0.1300 0.1300 0.1210 0.1220 110,558 -0.01(-6.15%)
Oct 03, 2017 0.1311 0.1311 0.1300 0.1300 55,000 +0.00(+0.00%)
Oct 02, 2017 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Sep 27, 2017 0.1300 0.1300 0.1300 0 -0.00(-0.76%)
Sep 25, 2017 0.1310 0.1310 0.1310 0 -0.01(-6.43%)
Sep 22, 2017 0.1400 0.1400 0.1400 0.1400 14,076 -0.00(-3.11%)
Sep 21, 2017 0.1439 0.1445 0.1439 0.1445 2,000 -0.00(-0.34%)
Sep 20, 2017 0.1400 0.1450 0.1350 0.1450 150,000 +0.01(+5.07%)
Sep 19, 2017 0.1380 0.1380 0.1380 0.1380 90,000 +0.00(+0.00%)
Sep 18, 2017 0.1380 0.1380 0.1380 0.1380 10,000 +0.00(+0.00%)
Sep 14, 2017 0.1380 0.1380 0.1380 0 +0.00(+0.95%)
Sep 13, 2017 0.1468 0.1495 0.1365 0.1367 36,146 +0.00(+0.22%)
Sep 12, 2017 0.1450 0.1450 0.1364 0.1364 125,316 -0.01(-5.63%)
Sep 11, 2017 0.1445 0.1445 0.1445 0.1445 5,000 +0.00(+3.10%)
Sep 08, 2017 0.1430 0.1430 0.1402 0.1402 35,100 -0.01(-4.58%)
Sep 06, 2017 0.1469 0.1469 0.1469 0 +0.01(+4.09%)
Sep 05, 2017 0.1400 0.1500 0.1400 0.1411 103,409 -0.01(-5.90%)
Sep 01, 2017 0.1469 0.1500 0.1469 0.1500 6,445 +0.01(+5.19%)
Aug 31, 2017 0.1426 0.1426 0.1426 0.1426 456 -0.01(-4.93%)
Aug 30, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Aug 29, 2017 0.1450 0.1500 0.1400 0.1400 190,550 -0.00(-3.38%)
Aug 28, 2017 0.1512 0.1524 0.1400 0.1449 373,780 -0.01(-3.40%)
Aug 25, 2017 0.1500 0.1500 0.1470 0.1500 42,211 +0.01(+6.99%)
Aug 23, 2017 0.1402 0.1402 0.1402 0 +0.00(+0.00%)
Aug 22, 2017 0.1480 0.1489 0.1402 0.1402 55,852 -0.01(-5.84%)
Aug 21, 2017 0.1489 0.1489 0.1489 0.1489 14,130 +0.00(+2.69%)
Aug 18, 2017 0.1450 0.1450 0.1450 0.1450 65,000 +0.00(+0.00%)
Aug 17, 2017 0.1500 0.1518 0.1394 0.1450 60,432 -0.01(-3.33%)
Aug 16, 2017 0.1470 0.1500 0.1470 0.1500 56,300 +0.01(+7.60%)
Aug 15, 2017 0.1450 0.1500 0.1394 0.1394 8,256 -0.01(-7.07%)
Aug 14, 2017 0.1450 0.1550 0.1311 0.1500 104,996 +0.01(+7.14%)
Aug 11, 2017 0.1350 0.1628 0.1350 0.1400 38,809 +0.01(+3.70%)
Aug 10, 2017 0.1400 0.1500 0.1300 0.1350 342,700 -0.01(-6.57%)
Aug 09, 2017 0.1700 0.1700 0.1400 0.1445 224,303 -0.01(-3.67%)
Aug 08, 2017 0.1550 0.1675 0.1500 0.1500 520,384 -0.01(-3.23%)
Aug 07, 2017 0.1394 0.1550 0.1394 0.1550 224,245 +0.01(+10.71%)
Aug 04, 2017 0.1368 0.1400 0.1368 0.1400 6,305 +0.01(+7.69%)
Aug 03, 2017 0.1250 0.1300 0.1250 0.1300 12,880 +0.00(+0.00%)
Aug 01, 2017 0.1300 0.1300 0.1300 0 -0.01(-4.83%)
Jul 31, 2017 0.1300 0.1366 0.1210 0.1366 20,235 +0.01(+5.08%)
Jul 28, 2017 0.1333 0.1333 0.1300 0.1300 12,843 +0.00(+0.00%)
Jul 27, 2017 0.1360 0.1360 0.1300 0.1300 86,856 -0.01(-3.85%)
Jul 26, 2017 0.1394 0.1394 0.1351 0.1352 19,619 +0.00(+0.15%)
Jul 25, 2017 0.1500 0.1500 0.1350 0.1350 6,987 -0.01(-7.31%)
Jul 24, 2017 0.1540 0.1540 0.1320 0.1457 36,637 -0.00(-2.90%)
Jul 21, 2017 0.1500 0.1500 0.1500 0.1500 11,900 -0.01(-3.23%)
Jul 20, 2017 0.1400 0.1550 0.1400 0.1550 243,871 +0.02(+14.81%)
Jul 19, 2017 0.1300 0.1350 0.1300 0.1350 51,916 +0.01(+8.00%)
Jul 18, 2017 0.1350 0.1400 0.1212 0.1250 207,380 -0.02(-10.77%)
Jul 17, 2017 0.1300 0.1425 0.1300 0.1401 115,597 +0.01(+7.76%)
Jul 14, 2017 0.1206 0.1300 0.1206 0.1300 202,317 +0.00(+0.08%)
Jul 13, 2017 0.1153 0.1299 0.1153 0.1299 9,880 +0.02(+18.09%)
Jul 12, 2017 0.1068 0.1100 0.1000 0.1100 127,708 +0.01(+4.76%)
Jul 11, 2017 0.1070 0.1070 0.1050 0.1050 73,300 +0.00(+0.00%)
Jul 10, 2017 0.1050 0.1051 0.1050 0.1050 27,000 -0.01(-4.55%)
Jul 07, 2017 0.1095 0.1100 0.1095 0.1100 33,625 -0.00(-0.90%)
Jul 06, 2017 0.1200 0.1200 0.1110 0.1110 13,292 -0.01(-7.50%)
Jul 05, 2017 0.1166 0.1200 0.1166 0.1200 4,000 +0.01(+13.21%)
Jul 03, 2017 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jun 30, 2017 0.1060 0.1060 0.1060 0 -0.01(-11.67%)
Jun 29, 2017 0.1062 0.1200 0.1062 0.1200 14,819 +0.01(+9.09%)
Jun 28, 2017 0.1150 0.1150 0.1099 0.1100 20,995 -0.01(-4.35%)
Jun 27, 2017 0.1100 0.1150 0.1100 0.1150 26,800 +0.01(+4.55%)
Jun 26, 2017 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Jun 23, 2017 0.1150 0.1150 0.1100 0.1100 100,000 -0.01(-4.35%)
Jun 22, 2017 0.1160 0.1160 0.1100 0.1150 73,010 -0.00(-0.86%)
Jun 21, 2017 0.1140 0.1160 0.1100 0.1160 39,904 -0.00(-3.33%)
Jun 20, 2017 0.1150 0.1200 0.1150 0.1200 27,958 +0.00(+0.00%)
Jun 19, 2017 0.1230 0.1230 0.1200 0.1200 73,123 +0.00(+0.00%)
Jun 16, 2017 0.1200 0.1200 0.1150 0.1200 97,500 -0.01(-4.00%)
Jun 15, 2017 0.1200 0.1300 0.1160 0.1250 735,733 +0.01(+4.17%)
Jun 14, 2017 0.1200 0.1250 0.1150 0.1200 250,934 -0.00(-1.64%)
Jun 13, 2017 0.1200 0.1220 0.1150 0.1220 362,366 +0.00(+1.67%)
Jun 12, 2017 0.1230 0.1270 0.1200 0.1200 314,642 -0.01(-4.00%)
Jun 09, 2017 0.1400 0.1400 0.1250 0.1250 200,940 -0.01(-3.85%)
Jun 08, 2017 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-7.14%)
Jun 07, 2017 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
Jun 06, 2017 0.1170 0.1550 0.1150 0.1450 133,313 +0.04(+38.10%)
Jun 05, 2017 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jun 01, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 31, 2017 0.1050 0.1050 0.1050 0.1050 45,165 -0.01(-4.55%)
May 30, 2017 0.1100 0.1150 0.1100 0.1100 82,719 +0.01(+4.76%)
May 25, 2017 0.1050 0.1050 0.1050 0 +0.00(+3.96%)
May 24, 2017 0.1040 0.1040 0.1010 0.1010 105,000 -0.01(-8.18%)
May 23, 2017 0.1150 0.1150 0.1070 0.1100 114,642 +0.00(+0.00%)
May 19, 2017 0.1100 0.1100 0.1100 0 -0.01(-6.78%)
May 18, 2017 0.1150 0.1180 0.1150 0.1180 4,864 +0.01(+6.31%)
May 17, 2017 0.1110 0.1110 0.1110 0.1110 24,437 -0.00(-3.48%)
May 16, 2017 0.1150 0.1200 0.1100 0.1150 126,054 -0.00(-4.17%)
May 15, 2017 0.1150 0.1200 0.1150 0.1200 3,253 +0.00(+0.00%)
May 12, 2017 0.1162 0.1200 0.1150 0.1200 76,630 +0.00(+0.00%)
May 11, 2017 0.1150 0.1200 0.1150 0.1200 101,000 -0.00(-3.23%)
May 09, 2017 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
May 08, 2017 0.1227 0.1240 0.1227 0.1240 800 +0.00(+2.90%)
May 04, 2017 0.1205 0.1205 0.1205 0 +0.00(+0.42%)
May 03, 2017 0.1205 0.1205 0.1200 0.1200 9,898 -0.01(-4.00%)
May 02, 2017 0.1250 0.1250 0.1250 0.1250 4,948 +0.00(+0.00%)
May 01, 2017 0.1250 0.1250 0.1250 0.1250 3,356 +0.00(+1.87%)
Apr 28, 2017 0.1200 0.1250 0.1200 0.1227 949,606 +0.00(+2.25%)
Apr 27, 2017 0.1200 0.1200 0.1200 0.1200 400 +0.01(+9.09%)
Apr 25, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 24, 2017 0.1210 0.1210 0.1200 0.1200 16,337 -0.00(-0.83%)
Apr 21, 2017 0.1250 0.1250 0.1200 0.1210 48,156 +0.00(+0.83%)
Apr 20, 2017 0.1299 0.1299 0.1200 0.1200 218,656 -0.01(-7.69%)
Apr 19, 2017 0.1250 0.1380 0.1250 0.1300 93,821 +0.00(+0.00%)
Apr 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 12, 2017 0.1300 0.1300 0.1300 0 +0.01(+6.47%)
Apr 11, 2017 0.1210 0.1230 0.1210 0.1221 40,000 -0.00(-3.17%)
Apr 10, 2017 0.1300 0.1301 0.1261 0.1261 2,360 -0.01(-9.28%)
Apr 06, 2017 0.1390 0.1390 0.1390 0 +0.01(+11.20%)
Apr 05, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.17%)
Apr 04, 2017 0.1246 0.1248 0.1200 0.1248 7,329 -0.01(-4.01%)
Apr 03, 2017 0.1400 0.1400 0.1235 0.1300 45,300 +0.00(+0.00%)
Mar 31, 2017 0.1300 0.1300 0.1300 0.1300 25,713 +0.00(+0.00%)
Mar 30, 2017 0.1200 0.1323 0.1200 0.1300 24,325 +0.01(+5.69%)
Mar 28, 2017 0.1230 0.1230 0.1230 0 -0.00(-3.15%)
Mar 27, 2017 0.1270 0.1270 0.1270 0.1270 30,000 -0.01(-9.29%)
Mar 24, 2017 0.1305 0.1450 0.1305 0.1400 46,261 -0.00(-1.75%)
Mar 23, 2017 0.1305 0.1425 0.1305 0.1425 12,000 +0.01(+5.59%)
Mar 22, 2017 0.1150 0.1350 0.1150 0.1350 72,229 +0.01(+7.97%)
Mar 21, 2017 0.1210 0.1250 0.1199 0.1250 53,021 +0.00(+1.30%)
Mar 20, 2017 0.1234 0.1234 0.1234 0.1234 5,500 +0.00(+1.31%)
Mar 15, 2017 0.1218 0.1218 0.1218 0 +0.00(+0.66%)
Mar 14, 2017 0.1290 0.1290 0.1210 0.1210 25,000 -0.03(-19.33%)
Mar 13, 2017 0.1512 0.1512 0.1500 0.1500 43,392 -0.00(-3.13%)
Mar 10, 2017 0.1400 0.1548 0.1400 0.1548 290,024 +0.00(+3.23%)
Mar 09, 2017 0.1500 0.1500 0.1490 0.1500 67,218 +0.00(+0.00%)
Mar 08, 2017 0.1500 0.1510 0.1490 0.1500 121,216 -0.00(-1.96%)
Mar 06, 2017 0.1530 0.1530 0.1530 55 +0.00(+0.00%)
Mar 03, 2017 0.1505 0.1530 0.1500 0.1530 110,620 +0.02(+17.69%)
Mar 02, 2017 0.1300 0.1300 0.1300 0.1300 1,682 -0.02(-13.33%)
Feb 28, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 27, 2017 0.1200 0.1600 0.1200 0.1500 195,330 +0.03(+25.00%)
Feb 22, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 21, 2017 0.1100 0.1200 0.1100 0.1200 12,140 +0.01(+9.09%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 16, 2017 0.1095 0.1095 0.1050 0.1050 40,030 +0.00(+0.00%)
Feb 15, 2017 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Feb 14, 2017 0.1000 0.1000 0.0951 0.1000 96,214 -0.00(-0.10%)
Feb 13, 2017 0.1050 0.1050 0.1000 0.1001 425 +0.00(+0.00%)
Feb 10, 2017 0.1100 0.1100 0.1001 0.1001 33,700 -0.00(-4.67%)
Feb 09, 2017 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-6.08%)
Feb 08, 2017 0.1000 0.1118 0.1000 0.1118 22,519 +0.00(+1.64%)
Feb 07, 2017 0.1100 0.1100 0.1100 0.1100 6,432 +0.00(+0.00%)
Feb 06, 2017 0.1050 0.1100 0.1000 0.1100 90,318 +0.01(+4.76%)
Feb 03, 2017 0.1028 0.1050 0.1028 0.1050 25,000 +0.00(+2.04%)
Feb 02, 2017 0.1000 0.1050 0.1000 0.1029 128,579 +0.00(+2.90%)
Feb 01, 2017 0.1005 0.1049 0.1000 0.1000 94,050 -0.00(-0.50%)
Jan 31, 2017 0.1005 0.1005 0.1005 0.1005 10,000 -0.00(-1.37%)
Jan 30, 2017 0.1080 0.1100 0.1010 0.1019 139,900 +0.00(+1.39%)
Jan 26, 2017 0.1005 0.1005 0.1005 0 -0.01(-5.37%)
Jan 25, 2017 0.1000 0.1062 0.1000 0.1062 54,028 +0.00(+0.19%)
Jan 24, 2017 0.1050 0.1060 0.1010 0.1060 15,321 +0.00(+4.95%)
Jan 23, 2017 0.1050 0.1050 0.1010 0.1010 43,798 -0.01(-8.18%)
Jan 20, 2017 0.1155 0.1194 0.1100 0.1100 20,700 +0.00(+1.96%)
Jan 19, 2017 0.1222 0.1222 0.1060 0.1079 58,523 -0.01(-11.78%)
Jan 18, 2017 0.1221 0.1398 0.1221 0.1223 20,201 -0.02(-12.58%)
Jan 17, 2017 0.1390 0.1399 0.1211 0.1399 13,600 +0.00(+0.58%)
Jan 13, 2017 0.1391 0.1391 0.1391 0 -0.01(-7.27%)
Jan 12, 2017 0.1439 0.1500 0.1400 0.1500 82,116 +0.01(+6.38%)
Jan 11, 2017 0.1250 0.1700 0.1210 0.1410 210,950 +0.02(+12.80%)
Jan 10, 2017 0.1190 0.1300 0.1190 0.1250 107,486 +0.01(+8.70%)
Jan 09, 2017 0.1100 0.1150 0.1100 0.1150 129,052 +0.00(+0.00%)
Jan 06, 2017 0.1200 0.1300 0.1100 0.1150 257,518 +0.00(+3.60%)
Jan 05, 2017 0.1150 0.1150 0.0979 0.1110 379,571 -0.01(-7.50%)
Jan 04, 2017 0.1190 0.1280 0.1150 0.1200 258,952 +0.00(+0.00%)
Jan 03, 2017 0.1000 0.1200 0.1000 0.1200 222,144 +0.02(+21.33%)
Dec 30, 2016 0.0989 0.0989 0.0989 0 -0.00(-1.00%)
Dec 29, 2016 0.1060 0.1139 0.0950 0.0999 353,873 -0.01(-5.75%)
Dec 28, 2016 0.0970 0.1200 0.0970 0.1060 230,561 +0.01(+6.00%)
Dec 27, 2016 0.1050 0.1050 0.0950 0.1000 317,441 +0.01(+9.89%)
Dec 23, 2016 0.0910 0.0910 0.0910 0 -0.02(-17.27%)
Dec 22, 2016 0.1299 0.1299 0.1000 0.1100 729,581 -0.01(-4.35%)
Dec 21, 2016 0.1425 0.1500 0.1110 0.1150 1,593,295 -0.06(-35.03%)
Dec 20, 2016 0.0790 0.2100 0.0776 0.1770 4,584,658 +0.10(+126.92%)
Dec 19, 2016 0.0804 0.0869 0.0715 0.0780 609,065 -0.00(-1.06%)
Dec 16, 2016 0.0920 0.0920 0.0788 0.0788 779,041 -0.01(-7.25%)
Dec 15, 2016 0.1000 0.1000 0.0800 0.0850 781,412 -0.00(-5.56%)
Dec 14, 2016 0.0831 0.0900 0.0810 0.0900 944,770 +0.01(+11.80%)
Dec 13, 2016 0.1000 0.1090 0.0805 0.0805 675,176 -0.02(-19.50%)
Dec 12, 2016 0.0801 0.1100 0.0800 0.1000 1,619,715 +0.02(+25.39%)
Dec 09, 2016 0.1000 0.1000 0.0798 0.0798 1,065,781 -0.02(-16.05%)
Dec 08, 2016 0.0900 0.0950 0.0900 0.0950 274,835 +0.00(+0.00%)
Dec 07, 2016 0.1000 0.1041 0.0900 0.0950 804,417 -0.01(-7.77%)
Dec 06, 2016 0.1045 0.1050 0.1000 0.1030 730,500 +0.00(+2.90%)
Dec 05, 2016 0.1000 0.1075 0.1000 0.1001 674,981 +0.00(+0.10%)
Dec 02, 2016 0.1100 0.1100 0.0950 0.1000 695,025 +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.