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, 2009 3.000 3.000 2.770 2.770 54,314 -0.13(-4.48%)
Nov 27, 2009 3.030 3.030 2.850 2.900 22,537 -0.08(-2.68%)
Nov 25, 2009 2.900 3.000 2.800 2.980 75,802 -0.03(-1.00%)
Nov 24, 2009 3.020 3.420 2.900 3.010 97,876 +0.21(+7.50%)
Nov 23, 2009 2.060 3.000 2.000 2.800 132,945 +0.90(+47.37%)
Nov 20, 2009 1.250 2.000 1.250 1.900 27,350 +0.67(+54.47%)
Nov 19, 2009 1.150 1.230 1.140 1.230 34,000 +0.08(+6.96%)
Nov 18, 2009 1.050 1.150 1.050 1.150 36,350 -0.04(-3.36%)
Nov 17, 2009 1.050 1.190 1.000 1.190 52,052 +0.19(+19.00%)
Nov 16, 2009 1.100 1.100 0.9800 1.000 61,329 -0.10(-9.09%)
Nov 13, 2009 1.030 1.100 1.010 1.100 42,439 +0.10(+10.00%)
Nov 12, 2009 0.9700 1.000 0.9610 1.000 17,070 +0.00(+0.00%)
Nov 11, 2009 1.000 1.000 0.9600 1.000 32,645 +0.00(+0.00%)
Nov 10, 2009 0.9500 1.000 0.9500 1.000 48,751 +0.05(+5.26%)
Nov 09, 2009 0.9600 1.000 0.9000 0.9500 64,609 -0.05(-5.00%)
Nov 06, 2009 1.000 1.100 0.9000 1.000 43,399 +0.00(+0.00%)
Nov 05, 2009 1.000 1.000 0.9000 1.000 17,000 +0.12(+13.64%)
Nov 04, 2009 1.000 1.000 0.8800 0.8800 65,578 -0.12(-12.00%)
Nov 03, 2009 0.8600 1.000 0.8600 1.000 16,270 +0.00(+0.00%)
Nov 02, 2009 1.000 1.000 0.7700 1.000 17,608 +0.00(+0.00%)
Oct 30, 2009 0.7000 1.000 0.7000 1.000 24,530 +0.25(+33.33%)
Oct 29, 2009 0.7500 0.7500 0.6700 0.7500 14,850 +0.00(+0.00%)
Oct 28, 2009 0.7000 0.7500 0.6600 0.7500 15,500 +0.00(+0.00%)
Oct 27, 2009 0.7500 0.7500 0.7500 0.7500 3,300 +0.00(+0.00%)
Oct 26, 2009 0.7500 0.7500 0.6500 0.7500 7,000 +0.00(+0.00%)
Oct 23, 2009 0.7500 0.7500 0.7500 0.7500 7,400 +0.00(+0.00%)
Oct 22, 2009 0.6500 0.7500 0.6100 0.7500 3,605 +0.12(+19.05%)
Oct 21, 2009 0.6300 0.6300 0.6300 0.6300 5,000 -0.17(-21.25%)
Oct 20, 2009 0.6100 0.8000 0.6100 0.8000 2,600 -0.05(-5.88%)
Oct 19, 2009 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Oct 16, 2009 0.6200 0.8500 0.5300 0.8500 8,000 +0.26(+44.07%)
Oct 15, 2009 0.5900 0.5900 0.5900 0.5900 1,350 +0.00(+0.00%)
Oct 14, 2009 0.5300 0.5900 0.5200 0.5900 12,034 -0.01(-1.67%)
Oct 13, 2009 0.5200 0.6000 0.5200 0.6000 5,500 +0.00(+0.00%)
Oct 12, 2009 0.5800 0.6000 0.5000 0.6000 9,300 +0.00(+0.00%)
Oct 09, 2009 0.6000 0.6000 0.5000 0.6000 14,492 +0.05(+9.09%)
Oct 08, 2009 0.5200 0.5500 0.5200 0.5500 5,900 -0.02(-3.51%)
Oct 07, 2009 0.5200 0.5700 0.5000 0.5700 13,500 -0.02(-3.39%)
Oct 06, 2009 0.5500 0.5900 0.5500 0.5900 4,200 +0.00(+0.00%)
Oct 05, 2009 0.5400 0.5900 0.5000 0.5900 12,000 +0.02(+3.51%)
Oct 02, 2009 0.5800 0.5800 0.5000 0.5700 3,600 +0.01(+1.79%)
Oct 01, 2009 0.5300 0.5600 0.5000 0.5600 6,840 +0.03(+5.66%)
Sep 30, 2009 0.5000 0.5300 0.5000 0.5300 3,500 -0.06(-10.17%)
Sep 29, 2009 0.5000 0.5900 0.5000 0.5900 5,200 +0.00(+0.00%)
Sep 28, 2009 0.5400 0.5900 0.4500 0.5900 47,520 +0.06(+11.32%)
Sep 25, 2009 0.5300 0.5300 0.5300 0.5300 3,000 -0.07(-11.67%)
Sep 24, 2009 0.4600 0.6000 0.4600 0.6000 7,700 +0.00(+0.00%)
Sep 23, 2009 0.5000 0.6000 0.4500 0.6000 39,500 +0.01(+1.69%)
Sep 22, 2009 0.5900 0.5900 0.5900 0.5900 200 -0.01(-1.67%)
Sep 21, 2009 0.5500 0.6000 0.5500 0.6000 4,400 +0.00(+0.00%)
Sep 18, 2009 0.5800 0.6000 0.5500 0.6000 16,300 +0.05(+9.09%)
Sep 17, 2009 0.5500 0.5600 0.5500 0.5500 10,500 +0.00(+0.00%)
Sep 15, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 14, 2009 0.5000 0.5500 0.5000 0.5500 1,900 +0.00(+0.00%)
Sep 11, 2009 0.4500 0.5500 0.4500 0.5500 3,000 +0.00(+0.00%)
Sep 10, 2009 0.5500 0.5500 0.5500 0.5500 3,000 -0.05(-8.33%)
Sep 09, 2009 0.5000 0.6000 0.5000 0.6000 8,300 +0.15(+33.33%)
Sep 08, 2009 0.4500 0.6000 0.4500 0.4500 3,600 -0.14(-23.73%)
Sep 04, 2009 0.6000 0.6000 0.4500 0.5900 4,800 +0.08(+15.69%)
Sep 03, 2009 0.6000 0.6000 0.4500 0.5100 3,483 -0.09(-15.00%)
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.