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 (%)
Dec 31, 2009 2.500 2.500 2.500 0 +0.05(+2.04%)
Dec 30, 2009 2.400 2.450 2.400 2.450 1,877 +0.05(+2.08%)
Dec 29, 2009 2.500 2.500 2.400 2.400 23,700 -0.03(-1.23%)
Dec 28, 2009 2.400 2.500 2.400 2.430 26,000 +0.08(+3.40%)
Dec 24, 2009 2.350 2.350 2.350 2.350 310 +0.00(+0.00%)
Dec 23, 2009 2.300 2.400 2.150 2.350 11,770 +0.00(+0.00%)
Dec 22, 2009 2.300 2.400 2.300 2.350 10,450 +0.10(+4.44%)
Dec 21, 2009 2.200 2.400 2.200 2.250 18,630 +0.15(+7.14%)
Dec 18, 2009 2.450 2.400 2.100 2.100 6,346 -0.35(-14.29%)
Dec 17, 2009 2.500 2.500 2.390 2.450 12,620 -0.05(-2.00%)
Dec 16, 2009 2.610 2.610 2.410 2.500 6,960 -0.10(-3.85%)
Dec 15, 2009 2.600 2.600 2.100 2.600 22,086 +0.00(+0.00%)
Dec 14, 2009 2.900 2.950 2.400 2.600 33,156 -0.05(-1.89%)
Dec 11, 2009 2.760 2.760 2.550 2.650 33,680 -0.10(-3.64%)
Dec 10, 2009 2.800 2.850 2.700 2.750 77,131 -0.05(-1.79%)
Dec 09, 2009 2.400 3.000 2.400 2.800 56,625 +0.41(+17.15%)
Dec 08, 2009 2.380 2.400 2.200 2.390 8,540 -0.01(-0.42%)
Dec 07, 2009 2.200 2.500 2.200 2.400 75,050 +0.20(+9.09%)
Dec 04, 2009 1.800 2.200 1.790 2.200 61,215 +0.40(+22.22%)
Dec 03, 2009 2.300 2.300 1.500 1.800 37,762 -0.55(-23.40%)
Dec 02, 2009 2.690 2.690 2.350 2.350 16,790 -0.34(-12.64%)
Dec 01, 2009 2.850 2.850 2.600 2.690 44,454 -0.08(-2.89%)
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%)
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.