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 (%)
Apr 30, 2015 0.1020 0.1100 0.1020 0.1060 294,371 +0.00(+1.92%)
Apr 29, 2015 0.1001 0.1040 0.1001 0.1040 16,000 -0.00(-0.48%)
Apr 28, 2015 0.1040 0.1045 0.1040 0.1045 7,010 +0.01(+7.73%)
Apr 27, 2015 0.1000 0.1040 0.0970 0.0970 216,942 +0.00(+0.00%)
Apr 24, 2015 0.0990 0.1200 0.0970 0.0970 110,820 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0990 0.0900 0.0970 429,122 +0.00(+4.30%)
Apr 22, 2015 0.0880 0.0930 0.0880 0.0930 34,703 +0.01(+8.14%)
Apr 21, 2015 0.0840 0.0880 0.0840 0.0860 91,204 +0.00(+2.38%)
Apr 20, 2015 0.0800 0.0850 0.0800 0.0840 289,151 +0.00(+1.20%)
Apr 17, 2015 0.0840 0.0840 0.0800 0.0830 13,968 -0.00(-1.19%)
Apr 16, 2015 0.0790 0.0850 0.0760 0.0840 169,742 +0.01(+10.53%)
Apr 15, 2015 0.0780 0.0780 0.0760 0.0760 26,000 +0.00(+1.33%)
Apr 14, 2015 0.0720 0.0750 0.0720 0.0750 80,000 +0.00(+5.63%)
Apr 13, 2015 0.0700 0.0710 0.0700 0.0710 120,000 +0.01(+9.06%)
Apr 10, 2015 0.0651 0.0651 0.0651 0.0651 18,962 +0.00(+0.00%)
Apr 09, 2015 0.0651 0.0651 0.0651 0.0651 3,590 -0.00(-7.00%)
Apr 07, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 02, 2015 0.0750 0.0750 0.0750 0 +0.00(+3.45%)
Apr 01, 2015 0.0720 0.0725 0.0710 0.0725 32,755 +0.00(+2.11%)
Mar 31, 2015 0.0700 0.0710 0.0700 0.0710 65,000 +0.00(+1.28%)
Mar 27, 2015 0.0701 0.0701 0.0701 0 -0.00(-2.64%)
Mar 26, 2015 0.0720 0.0720 0.0720 0.0720 25,000 +0.00(+0.00%)
Mar 25, 2015 0.0750 0.0750 0.0700 0.0720 71,022 +0.00(+1.41%)
Mar 24, 2015 0.0700 0.0750 0.0700 0.0710 151,000 +0.00(+1.43%)
Mar 23, 2015 0.0700 0.0700 0.0700 0.0700 34,040 +0.00(+0.00%)
Mar 20, 2015 0.0700 0.0700 0.0700 0.0700 4,800 +0.01(+12.54%)
Mar 18, 2015 0.0622 0.0622 0.0622 0 -0.00(-7.16%)
Mar 17, 2015 0.0630 0.0670 0.0620 0.0670 213,867 +0.00(+4.69%)
Mar 16, 2015 0.0600 0.0640 0.0600 0.0640 205,488 +0.00(+1.59%)
Mar 13, 2015 0.0600 0.0630 0.0600 0.0630 25,242 +0.00(+7.69%)
Mar 12, 2015 0.0585 0.0585 0.0585 0.0585 12,000 +0.00(+6.36%)
Mar 11, 2015 0.0650 0.0650 0.0550 0.0550 121,483 -0.01(-9.84%)
Mar 10, 2015 0.0601 0.0611 0.0601 0.0610 35,950 -0.00(-6.73%)
Mar 09, 2015 0.0659 0.0700 0.0654 0.0654 68,000 -0.00(-0.76%)
Mar 06, 2015 0.0650 0.0659 0.0650 0.0659 15,042 +0.01(+9.83%)
Mar 05, 2015 0.0630 0.0650 0.0600 0.0600 151,132 -0.01(-7.69%)
Mar 04, 2015 0.0650 0.0550 0.0650 116,600 +0.01(+18.18%)
Mar 03, 2015 0.0532 0.0550 0.0531 0.0550 96,844 -0.00(-8.33%)
Mar 02, 2015 0.0640 0.0649 0.0581 0.0600 273,843 -0.01(-7.69%)
Feb 27, 2015 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+10.17%)
Feb 26, 2015 0.0650 0.0650 0.0590 0.0590 154,800 -0.00(-4.84%)
Feb 25, 2015 0.0620 0.0628 0.0620 0.0620 32,000 +0.01(+10.52%)
Feb 24, 2015 0.0561 0.0561 0.0561 0.0561 10,000 -0.02(-29.88%)
Feb 23, 2015 0.0800 0.0800 0.0800 0.0800 76,309 -0.00(-1.36%)
Feb 20, 2015 0.0820 0.0820 0.0811 0.0811 79,055 -0.00(-1.10%)
Feb 19, 2015 0.0811 0.0820 0.0811 0.0820 19,241 +0.00(+1.11%)
Feb 18, 2015 0.0850 0.0850 0.0811 0.0811 84,400 +0.00(+1.12%)
Feb 13, 2015 0.0802 0.0802 0.0802 0 +0.01(+11.23%)
Feb 12, 2015 0.0800 0.0831 0.0721 0.0721 96,470 -0.01(-9.99%)
Feb 11, 2015 0.0730 0.0990 0.0730 0.0801 300,302 +0.01(+8.39%)
Feb 10, 2015 0.0700 0.0739 0.0700 0.0739 102,500 +0.00(+4.82%)
Feb 09, 2015 0.0689 0.0724 0.0688 0.0705 340,873 +0.01(+17.50%)
Feb 06, 2015 0.0690 0.0690 0.0600 0.0600 254,119 +0.00(+0.00%)
Feb 05, 2015 0.0600 0.0600 0.0600 0.0600 120,500 +0.00(+7.14%)
Feb 04, 2015 0.0550 0.0590 0.0550 0.0560 123,704 +0.01(+12.00%)
Feb 03, 2015 0.0500 0.0500 0.0500 0.0500 24,651 +0.00(+0.20%)
Feb 02, 2015 0.0480 0.0499 0.0480 0.0499 25,742 +0.00(+2.46%)
Jan 30, 2015 0.0487 0.0487 0.0487 0.0487 25,000 -0.00(-0.20%)
Jan 29, 2015 0.0450 0.0488 0.0400 0.0488 205,000 -0.00(-2.20%)
Jan 28, 2015 0.0500 0.0500 0.0451 0.0499 25,000 +0.00(+6.17%)
Jan 27, 2015 0.0529 0.0529 0.0470 0.0470 62,589 -0.00(-9.62%)
Jan 26, 2015 0.0503 0.0530 0.0490 0.0520 91,000 -0.00(-5.45%)
Jan 21, 2015 0.0550 0.0550 0.0550 0 -0.00(-6.62%)
Jan 20, 2015 0.0551 0.0590 0.0550 0.0589 140,800 -0.01(-9.38%)
Jan 16, 2015 0.0650 0.0650 0.0650 0 -0.00(-5.11%)
Jan 13, 2015 0.0685 0.0685 0.0685 0 +0.02(+36.73%)
Jan 12, 2015 0.0600 0.0600 0.0501 0.0501 76,061 +0.00(+0.00%)
Jan 09, 2015 0.0630 0.0630 0.0501 0.0501 22,200 -0.02(-23.51%)
Jan 08, 2015 0.0655 0.0655 0.0655 0.0655 20,000 +0.00(+0.77%)
Jan 07, 2015 0.0575 0.0790 0.0575 0.0650 29,800 +0.01(+18.18%)
Jan 06, 2015 0.0560 0.0600 0.0510 0.0550 479,383 -0.03(-32.10%)
Dec 31, 2014 0.0810 0.0810 0.0810 0 +0.00(+1.25%)
Dec 26, 2014 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 23, 2014 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 22, 2014 0.0573 0.0573 0.0550 0.0550 118,946 -0.00(-4.01%)
Dec 19, 2014 0.0570 0.0670 0.0570 0.0573 31,000 +0.00(+0.53%)
Dec 18, 2014 0.0550 0.0680 0.0550 0.0570 13,000 -0.01(-18.57%)
Dec 17, 2014 0.0585 0.0700 0.0584 0.0700 16,000 -0.01(-12.39%)
Dec 15, 2014 0.0799 0.0799 0.0799 0.0799 60,096 +0.00(+0.00%)
Dec 12, 2014 0.0799 0.0799 0.0799 0.0799 1,000 +0.00(+0.00%)
Dec 11, 2014 0.0799 0.0800 0.0799 0.0799 22,505 +0.00(+0.00%)
Dec 09, 2014 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Dec 08, 2014 0.0698 0.0990 0.0698 0.0800 43,502 +0.01(+14.45%)
Dec 02, 2014 0.0699 0.0699 0.0699 0 -0.01(-12.52%)
Dec 01, 2014 0.0799 0.0799 0.0799 0.0799 13,000 -0.00(-5.44%)
Nov 28, 2014 0.0845 0.0845 0.0845 0.0845 7,000 +0.00(+5.76%)
Nov 25, 2014 0.0799 0.0799 0.0799 0 +0.00(+2.44%)
Nov 21, 2014 0.0780 0.0780 0.0780 0 +0.01(+16.42%)
Nov 20, 2014 0.0680 0.0700 0.0655 0.0670 476,600 -0.00(-4.29%)
Nov 19, 2014 0.0899 0.0899 0.0700 0.0700 256,285 -0.03(-29.86%)
Nov 18, 2014 0.0900 0.1000 0.0900 0.0998 86,509 +0.01(+10.89%)
Nov 17, 2014 0.1000 0.0900 0.0900 195,402 +0.00(+0.00%)
Nov 11, 2014 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
Nov 10, 2014 0.0760 0.0870 0.0710 0.0870 77,259 -0.00(-1.14%)
Nov 07, 2014 0.0889 0.0889 0.0849 0.0880 94,985 +0.01(+10.00%)
Nov 06, 2014 0.0920 0.0920 0.0800 0.0800 583,328 -0.01(-13.04%)
Nov 05, 2014 0.0900 0.0940 0.0900 0.0920 30,142 +0.00(+2.22%)
Nov 04, 2014 0.0860 0.0900 0.0860 0.0900 86,959 +0.01(+11.11%)
Nov 03, 2014 0.0900 0.0900 0.0770 0.0810 175,496 -0.01(-8.99%)
Oct 31, 2014 0.0741 0.0890 0.0741 0.0890 10,121 +0.01(+8.54%)
Oct 29, 2014 0.0820 0.0820 0.0820 1 +0.00(+2.50%)
Oct 28, 2014 0.0790 0.0810 0.0790 0.0800 277,043 +0.00(+0.00%)
Oct 27, 2014 0.0720 0.0800 0.0720 0.0800 103,000 +0.01(+17.65%)
Oct 24, 2014 0.0662 0.0790 0.0662 0.0680 50,000 -0.01(-11.69%)
Oct 23, 2014 0.0770 0.0770 0.0770 0.0770 14,000 +0.01(+18.46%)
Oct 20, 2014 0.0700 0.0700 0.0650 0.0650 604,159 -0.00(-1.52%)
Oct 16, 2014 0.0640 0.0660 0.0640 0.0660 531,192 +0.00(+4.10%)
Oct 15, 2014 0.0680 0.0663 0.0634 0.0634 540,367 -0.00(-4.37%)
Oct 14, 2014 0.0790 0.0790 0.0663 0.0663 175,129 -0.01(-17.02%)
Oct 13, 2014 0.0620 0.0700 0.0799 19,400 +0.02(+28.87%)
Oct 10, 2014 0.0525 0.0620 0.0525 0.0620 8,600 -0.01(-11.43%)
Oct 09, 2014 0.0700 0.0700 0.0700 0.0700 28,984 +0.00(+0.00%)
Oct 08, 2014 0.0783 0.0783 0.0700 0.0700 12,124 +0.00(+0.00%)
Oct 07, 2014 0.0780 0.0790 0.0700 0.0700 46,781 +0.00(+0.00%)
Oct 06, 2014 0.0800 0.0800 0.0700 0.0700 21,500 -0.01(-11.39%)
Oct 03, 2014 0.0705 0.0790 0.0705 0.0790 11,651 +0.01(+12.86%)
Oct 01, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2014 0.0676 0.0705 0.0670 0.0700 46,441 +0.00(+2.94%)
Sep 29, 2014 0.0680 0.0680 0.0680 0.0680 10,000 +0.01(+13.33%)
Sep 26, 2014 0.0650 0.0650 0.0600 0.0600 119,815 +0.00(+0.00%)
Sep 25, 2014 0.0600 0.0600 0.0600 0.0600 57,559 +0.00(+0.00%)
Sep 24, 2014 0.0620 0.0650 0.0600 0.0600 50,400 +0.00(+2.56%)
Sep 23, 2014 0.0600 0.0600 0.0585 0.0585 209,900 -0.00(-2.66%)
Sep 22, 2014 0.0551 0.0660 0.0551 0.0601 43,409 -0.00(-7.40%)
Sep 19, 2014 0.0489 0.0649 0.0489 0.0649 50,900 -0.00(-1.52%)
Sep 18, 2014 0.0659 0.0659 0.0659 0.0659 669 -0.00(-0.15%)
Sep 17, 2014 0.0553 0.0660 0.0553 0.0660 4,000 +0.01(+10.00%)
Sep 16, 2014 0.0648 0.0666 0.0600 0.0600 124,050 -0.00(-1.64%)
Sep 15, 2014 0.0600 0.0610 0.0600 0.0610 59,800 +0.00(+1.67%)
Sep 12, 2014 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-4.15%)
Sep 10, 2014 0.0626 0.0626 0.0626 0 -0.01(-8.61%)
Sep 09, 2014 0.0685 0.0685 0.0685 0.0685 3,000 +0.01(+9.78%)
Sep 08, 2014 0.0625 0.0625 0.0624 0.0624 49,940 -0.00(-4.00%)
Sep 05, 2014 0.0630 0.0650 0.0630 0.0650 78,000 +0.00(+3.17%)
Sep 04, 2014 0.0581 0.0648 0.0581 0.0630 62,038 +0.00(+8.43%)
Sep 03, 2014 0.0550 0.0639 0.0550 0.0581 76,558 -0.01(-10.48%)
Sep 02, 2014 0.0600 0.0600 0.0649 104,625 +0.00(+8.17%)
Aug 29, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 28, 2014 0.0695 0.0695 0.0600 0.0600 162,202 -0.00(-3.69%)
Aug 27, 2014 0.0630 0.0630 0.0600 0.0623 58,200 +0.01(+9.30%)
Aug 26, 2014 0.0560 0.0602 0.0510 0.0570 91,518 -0.00(-5.16%)
Aug 25, 2014 0.0750 0.0750 0.0601 0.0601 173,752 -0.02(-21.95%)
Aug 22, 2014 0.0750 0.0651 0.0770 232,797 +0.00(+2.67%)
Aug 21, 2014 0.0770 0.0770 0.0720 0.0750 165,343 +0.00(+0.13%)
Aug 20, 2014 0.0749 0.0689 0.0749 41,547 +0.01(+8.71%)
Aug 19, 2014 0.0634 0.0690 0.0634 0.0689 12,100 +0.00(+1.32%)
Aug 18, 2014 0.0700 0.0750 0.0650 0.0680 535,558 +0.00(+0.29%)
Aug 15, 2014 0.0700 0.0700 0.0699 0.0678 333,378 -0.00(-5.83%)
Aug 14, 2014 0.0720 0.0620 0.0720 44,638 +0.01(+16.13%)
Aug 13, 2014 0.0750 0.0590 0.0620 1,423,370 +0.00(+5.98%)
Aug 12, 2014 0.0580 0.0585 0.0580 0.0585 67,841 +0.00(+6.36%)
Aug 11, 2014 0.0521 0.0580 0.0521 0.0550 46,105 +0.00(+4.96%)
Aug 08, 2014 0.0500 0.0500 0.0492 0.0524 59,250 +0.00(+4.80%)
Aug 07, 2014 0.0500 0.0568 0.0492 0.0500 185,442 +0.00(+0.00%)
Aug 06, 2014 0.0500 0.0520 0.0500 0.0500 44,600 +0.00(+2.04%)
Aug 05, 2014 0.0550 0.0550 0.0490 0.0490 179,575 -0.00(-2.00%)
Aug 04, 2014 0.0445 0.0700 0.0445 0.0500 137,321 +0.01(+25.00%)
Aug 01, 2014 0.0389 0.0440 0.0389 0.0400 116,011 +0.00(+11.11%)
Jul 31, 2014 0.0350 0.0368 0.0350 0.0360 128,431 +0.00(+2.86%)
Jul 30, 2014 0.0301 0.0370 0.0267 0.0350 782,600 +0.00(+0.00%)
Jul 29, 2014 0.0240 0.0350 0.0227 0.0350 1,416,739 +0.01(+29.63%)
Jul 28, 2014 0.0320 0.0320 0.0231 0.0270 2,351,116 -0.01(-15.63%)
Jul 25, 2014 0.0368 0.0368 0.0290 0.0320 1,178,734 -0.01(-14.67%)
Jul 24, 2014 0.0450 0.0460 0.0351 0.0375 913,065 -0.00(-6.25%)
Jul 23, 2014 0.0385 0.0500 0.0385 0.0400 574,042 +0.01(+32.89%)
Jul 22, 2014 0.0366 0.0366 0.0300 0.0301 885,218 -0.01(-17.76%)
Jul 21, 2014 0.0375 0.0400 0.0366 0.0366 401,000 +0.00(+3.10%)
Jul 18, 2014 0.0365 0.0365 0.0355 0.0355 90,000 -0.00(-11.25%)
Jul 17, 2014 0.0419 0.0419 0.0400 0.0400 403,728 +0.00(+4.71%)
Jul 16, 2014 0.0440 0.0450 0.0382 0.0382 717,028 -0.00(-4.50%)
Jul 15, 2014 0.0370 0.0409 0.0370 0.0400 199,764 +0.00(+5.54%)
Jul 14, 2014 0.0405 0.0405 0.0300 0.0379 1,360,571 -0.00(-2.32%)
Jul 11, 2014 0.0475 0.0475 0.0388 0.0388 255,799 -0.01(-17.45%)
Jul 10, 2014 0.0480 0.0500 0.0470 0.0470 1,365,490 +0.00(+1.29%)
Jul 09, 2014 0.0490 0.0490 0.0464 0.0464 219,924 -0.00(-8.12%)
Jul 08, 2014 0.0550 0.0550 0.0500 0.0505 250,537 +0.00(+1.00%)
Jul 07, 2014 0.0700 0.0750 0.0490 0.0500 1,293,456 -0.01(-9.91%)
Jul 03, 2014 0.0555 0.0555 0.0555 0 -0.02(-22.92%)
Jul 02, 2014 0.0610 0.0900 0.0610 0.0720 308,612 +0.01(+18.03%)
Jul 01, 2014 0.0500 0.0610 0.0500 0.0610 145,230 +0.02(+35.56%)
Jun 30, 2014 0.0375 0.0450 0.0375 0.0450 167,730 +0.01(+26.40%)
Jun 27, 2014 0.0375 0.0380 0.0352 0.0356 152,060 +0.00(+6.27%)
Jun 26, 2014 0.0350 0.0350 0.0335 0.0335 152,000 -0.00(-0.89%)
Jun 25, 2014 0.0390 0.0400 0.0320 0.0338 589,748 -0.00(-11.98%)
Jun 24, 2014 0.0420 0.0420 0.0380 0.0384 103,500 -0.00(-4.00%)
Jun 23, 2014 0.0361 0.0400 0.0361 0.0400 2,629 +0.00(+10.80%)
Jun 19, 2014 0.0361 0.0361 0.0361 0 -0.01(-15.85%)
Jun 18, 2014 0.0429 0.0429 0.0429 0.0429 190 +0.01(+20.85%)
Jun 17, 2014 0.0434 0.0434 0.0352 0.0355 312,647 -0.01(-18.20%)
Jun 16, 2014 0.0460 0.0460 0.0434 0.0434 57,000 -0.00(-5.65%)
Jun 13, 2014 0.0460 0.0460 0.0460 0.0460 434 +0.00(+0.00%)
Jun 12, 2014 0.0479 0.0480 0.0460 0.0460 290,088 +0.00(+0.66%)
Jun 11, 2014 0.0525 0.0525 0.0457 0.0457 16,224 -0.00(-8.60%)
Jun 10, 2014 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-3.85%)
Jun 06, 2014 0.0520 0.0520 0.0520 0.0520 21,500 +0.00(+0.00%)
Jun 04, 2014 0.0520 0.0520 0.0520 0.0520 0 -0.00(-6.14%)
Jun 03, 2014 0.0550 0.0554 0.0550 0.0554 18,855 +0.00(+0.73%)
Jun 02, 2014 0.0599 0.0599 0.0501 0.0550 96,000 -0.00(-7.72%)
May 30, 2014 0.0550 0.0596 0.0550 0.0596 24,800 +0.01(+18.96%)
May 29, 2014 0.0501 0.0501 0.0501 0.0501 20,000 -0.00(-8.91%)
May 28, 2014 0.0551 0.0551 0.0550 0.0550 97,600 -0.00(-1.79%)
May 27, 2014 0.0583 0.0590 0.0550 0.0560 198,825 +0.01(+9.80%)
May 23, 2014 0.0510 0.0510 0.0510 0 +0.00(+4.29%)
May 22, 2014 0.0489 0.0489 0.0489 0.0489 21,400 -0.00(-2.00%)
May 21, 2014 0.0462 0.0499 0.0462 0.0499 31,000 -0.00(-0.20%)
May 20, 2014 0.0512 0.0512 0.0499 0.0500 71,300 -0.00(-2.34%)
May 19, 2014 0.0512 0.0530 0.0512 0.0512 67,462 -0.00(-0.19%)
May 16, 2014 0.0550 0.0560 0.0513 0.0513 80,000 -0.00(-8.39%)
May 15, 2014 0.0550 0.0560 0.0550 0.0560 39,000 +0.00(+0.00%)
May 14, 2014 0.0560 0.0570 0.0550 0.0560 69,718 +0.00(+0.00%)
May 13, 2014 0.0550 0.0560 0.0550 0.0560 63,076 +0.00(+0.00%)
May 12, 2014 0.0588 0.0588 0.0560 0.0560 11,852 -0.00(-1.75%)
May 09, 2014 0.0599 0.0599 0.0515 0.0570 118,254 -0.00(-3.39%)
May 08, 2014 0.0600 0.0600 0.0560 0.0590 75,708 -0.00(-2.64%)
May 07, 2014 0.0575 0.0608 0.0531 0.0606 25,500 -0.00(-1.46%)
May 06, 2014 0.0620 0.0620 0.0615 0.0615 955 +0.01(+11.82%)
May 05, 2014 0.0521 0.0625 0.0521 0.0550 43,600 +0.00(+5.57%)
May 02, 2014 0.0546 0.0546 0.0520 0.0521 34,741 +0.00(+1.56%)
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.