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, 2018 0.1199 0.1200 0.1199 0.1200 400 +0.00(+0.00%)
Apr 27, 2018 0.1050 0.1489 0.1050 0.1200 305,513 +0.01(+14.29%)
Apr 26, 2018 0.1050 0.1050 0.1050 0.1050 1,900 +0.00(+1.94%)
Apr 24, 2018 0.1030 0.1030 0.1030 0 +0.00(+5.10%)
Apr 23, 2018 0.0980 0.0980 0.0980 0.0980 24,489 -0.00(-3.92%)
Apr 20, 2018 0.1020 0.1020 0.1020 0.1020 50,000 +0.01(+6.25%)
Apr 19, 2018 0.0960 0.0960 0.0960 0.0960 2,800 +0.01(+6.55%)
Apr 18, 2018 0.0901 0.0901 0.0901 0.0901 12,000 -0.02(-19.55%)
Apr 17, 2018 0.1120 0.1120 0.1120 0.1120 39,115 +0.00(+0.00%)
Apr 13, 2018 0.1120 0.1120 0.1120 0 +0.01(+7.18%)
Apr 12, 2018 0.0900 0.1045 0.0732 0.1045 82,100 -0.01(-6.70%)
Apr 11, 2018 0.1120 0.1120 0.1120 0.1120 3,425 +0.00(+0.00%)
Apr 10, 2018 0.1100 0.1120 0.1100 0.1120 13,425 +0.02(+24.44%)
Apr 06, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 05, 2018 0.0850 0.0900 0.0850 0.0900 31,000 +0.01(+12.50%)
Apr 04, 2018 0.0895 0.0895 0.0751 0.0800 80,000 +0.01(+6.67%)
Apr 03, 2018 0.0801 0.0801 0.0750 0.0750 71,792 +0.00(+4.02%)
Apr 02, 2018 0.1050 0.1050 0.0721 0.0721 258,750 -0.03(-27.97%)
Mar 29, 2018 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Mar 27, 2018 0.1001 0.1001 0.1001 0 -0.00(-4.67%)
Mar 26, 2018 0.1001 0.1050 0.1001 0.1050 48,842 +0.00(+5.00%)
Mar 21, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.30%)
Mar 16, 2018 0.1003 0.1003 0.1003 0 +0.00(+0.00%)
Mar 15, 2018 0.1003 0.1003 0.1003 0.1003 3,200 -0.01(-11.36%)
Mar 14, 2018 0.1190 0.1190 0.1132 0.1132 5,190 -0.01(-4.92%)
Mar 13, 2018 0.1190 0.1190 0.1190 0.1190 5,000 +0.01(+13.23%)
Mar 09, 2018 0.1051 0.1051 0.1051 0 -0.01(-12.42%)
Mar 08, 2018 0.1200 0.1250 0.1190 0.1200 70,000 +0.01(+9.49%)
Mar 07, 2018 0.1200 0.1200 0.1010 0.1096 270,585 -0.01(-8.67%)
Mar 06, 2018 0.1051 0.1200 0.1030 0.1200 3,287 +0.01(+4.80%)
Mar 05, 2018 0.1100 0.1145 0.1000 0.1145 35,150 +0.00(+4.09%)
Mar 02, 2018 0.1055 0.1100 0.1000 0.1100 34,769 -0.01(-8.26%)
Feb 26, 2018 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Feb 23, 2018 0.1200 0.1200 0.1199 0.1199 16,672 +0.01(+14.19%)
Feb 22, 2018 0.1050 0 +0.00(+2.44%)
Feb 21, 2018 0.1750 0.1750 0.1010 0.1025 1,100 -0.06(-38.62%)
Feb 20, 2018 0.1150 0.1900 0.1150 0.1670 26,678 +0.06(+51.82%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 15, 2018 0.1100 0.1150 0.1099 0.1150 5,150 +0.03(+35.29%)
Feb 14, 2018 0.0850 0.0850 0.0850 0.0850 2,221 -0.02(-19.20%)
Feb 12, 2018 0.1052 0.1052 0.1052 0 -0.01(-12.33%)
Feb 08, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 06, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 02, 2018 0.1200 0.1200 0.1200 25 -0.01(-4.00%)
Jan 30, 2018 0.1250 0.1250 0.1250 0 +0.01(+10.18%)
Jan 29, 2018 0.1100 0.1134 0.1001 0.1134 62,720 -0.01(-9.24%)
Jan 26, 2018 0.1249 0.1250 0.1219 0.1250 18,980 +0.00(+1.63%)
Jan 25, 2018 0.1240 0.1249 0.1230 0.1230 79,000 +0.00(+3.36%)
Jan 23, 2018 0.1190 0.1190 0.1190 50 +0.02(+19.00%)
Jan 22, 2018 0.1000 0.1000 0.1000 0.1000 3,780 +0.00(+0.00%)
Jan 19, 2018 0.0902 0.1000 0.0900 0.1000 43,020 +0.01(+10.99%)
Jan 17, 2018 0.0901 0.0901 0.0901 20 +0.00(+0.22%)
Jan 11, 2018 0.0899 0.0899 0.0899 0 +0.00(+4.53%)
Jan 10, 2018 0.0900 0.0900 0.0860 0.0860 116,075 -0.00(-4.44%)
Jan 09, 2018 0.1000 0.1000 0.0900 0.0900 30,728 -0.01(-10.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 6,100 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1000 0.1000 0.1000 4,959 +0.00(+0.00%)
Jan 03, 2018 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Jan 02, 2018 0.1250 0.1250 0.1250 0.1250 79,510 +0.00(+0.00%)
Dec 29, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 28, 2017 0.1200 0.1250 0.1150 0.1150 177,106 -0.00(-4.17%)
Dec 27, 2017 0.1200 0.1200 0.1199 0.1200 39,373 +0.00(+4.35%)
Dec 26, 2017 0.1100 0.1150 0.1100 0.1150 153,301 +0.01(+4.55%)
Dec 22, 2017 0.1149 0.1149 0.1000 0.1100 408,789 -0.01(-4.35%)
Dec 21, 2017 0.1145 0.1150 0.1050 0.1150 51,741 +0.01(+10.36%)
Dec 19, 2017 0.1042 0.1042 0.1042 0 -0.01(-9.39%)
Dec 18, 2017 0.1150 0.1150 0.1100 0.1150 96,129 +0.00(+0.09%)
Dec 15, 2017 0.1149 0.1149 0.1149 0.1149 3,600 +0.00(+0.00%)
Dec 12, 2017 0.1149 0.1149 0.1149 0 +0.00(+2.47%)
Dec 08, 2017 0.1121 0.1121 0.1121 0 -0.01(-10.30%)
Dec 07, 2017 0.1250 0.1262 0.1250 0.1250 30,093 +0.00(+0.00%)
Dec 05, 2017 0.1250 0.1250 0.1250 0 +0.00(+1.21%)
Dec 04, 2017 0.1235 0.1250 0.1235 27,018 -0.00(-1.20%)
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%)
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.