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, 2012 0.3000 0.3000 0.3000 0 +0.01(+4.17%)
Apr 26, 2012 0.2880 0.2880 0.2880 0 -0.01(-4.00%)
Apr 25, 2012 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+3.45%)
Apr 24, 2012 0.3000 0.3000 0.2500 0.2900 15,474 -0.02(-6.45%)
Apr 23, 2012 0.2200 0.3100 0.2200 0.3100 1,400 -0.02(-6.06%)
Apr 20, 2012 0.3300 0.3300 0.3300 0.3300 166 +0.00(+0.00%)
Apr 19, 2012 0.3300 0.3300 0.3300 0.3300 100 +0.06(+22.22%)
Apr 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 16, 2012 0.2200 0.2700 0.2200 0.2700 24,200 +0.04(+17.39%)
Apr 13, 2012 0.2300 0.2300 0.2300 0.2300 1,800 -0.08(-25.45%)
Apr 12, 2012 0.2300 0.3085 0.2100 0.3085 12,000 +0.08(+34.13%)
Apr 09, 2012 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 05, 2012 0.2300 0.2400 0.2300 0.2400 7,630 +0.01(+4.35%)
Apr 04, 2012 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Apr 03, 2012 0.1900 0.2300 0.1800 0.2300 15,071 +0.01(+4.55%)
Apr 02, 2012 0.2400 0.2400 0.2200 0.2200 1,000 -0.01(-4.35%)
Mar 30, 2012 0.2500 0.2500 0.2300 0.2300 600 -0.02(-8.00%)
Mar 28, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 27, 2012 0.3900 0.3900 0.1600 0.2500 7,400 -0.16(-39.02%)
Mar 26, 2012 0.1400 0.4100 0.1400 0.4100 800 +0.20(+95.24%)
Mar 23, 2012 0.2100 0.2100 0.2100 0.2100 915 +0.03(+16.67%)
Mar 22, 2012 0.1800 0.1800 0.1800 0.1800 17,241 +0.00(+0.00%)
Mar 21, 2012 0.1600 0.1800 0.1600 0.1800 30,350 -0.23(-56.10%)
Mar 20, 2012 0.1800 0.4100 0.1800 0.4100 10,100 +0.22(+115.79%)
Mar 19, 2012 0.1900 0.1900 0.1800 0.1900 66,064 +0.00(+0.00%)
Mar 16, 2012 0.2000 0.2000 0.1900 0.1900 9,000 -0.02(-9.52%)
Mar 15, 2012 0.2000 0.2100 0.1500 0.2100 28,456 +0.00(+0.00%)
Mar 14, 2012 0.2100 0.2100 0.1800 0.2100 9,500 -0.01(-4.11%)
Mar 13, 2012 0.2200 0.2200 0.1700 0.2190 91,703 -0.01(-4.78%)
Mar 09, 2012 0.2300 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Mar 08, 2012 0.2300 0.2700 0.2100 0.2100 102,980 -0.04(-16.00%)
Mar 07, 2012 0.2400 0.2500 0.2300 0.2500 52,500 -0.01(-3.85%)
Mar 06, 2012 0.2400 0.2600 0.2400 0.2600 16,100 +0.02(+8.33%)
Mar 05, 2012 0.2900 0.2900 0.2400 0.2400 8,500 -0.06(-20.00%)
Mar 01, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 29, 2012 0.3000 0.3000 0.3000 0.3000 1,340 +0.01(+3.45%)
Feb 28, 2012 0.3000 0.3000 0.2900 0.2900 4,300 -0.01(-3.33%)
Feb 27, 2012 0.2550 0.3500 0.2550 0.3000 37,853 +0.05(+20.00%)
Feb 24, 2012 0.2500 0.3000 0.2500 0.2500 17,750 -0.04(-13.79%)
Feb 23, 2012 0.2600 0.4500 0.2450 0.2900 45,480 +0.04(+16.00%)
Feb 22, 2012 0.2400 0.2600 0.2400 0.2500 21,183 +0.02(+8.70%)
Feb 21, 2012 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Feb 17, 2012 0.2600 0.2600 0.2300 0.2300 10,250 -0.01(-4.17%)
Feb 16, 2012 0.2500 0.2500 0.2400 0.2400 34,158 -0.01(-4.00%)
Feb 15, 2012 0.2600 0.2600 0.2500 0.2500 28,669 +0.00(+0.00%)
Feb 14, 2012 0.2600 0.2600 0.2400 0.2500 21,898 -0.01(-3.85%)
Feb 13, 2012 0.2600 0.2600 0.2600 0.2600 14,468 +0.02(+8.33%)
Feb 10, 2012 0.2700 0.2700 0.2400 0.2400 14,000 -0.03(-11.11%)
Feb 09, 2012 0.3000 0.3100 0.2700 0.2700 79,230 -0.05(-15.62%)
Feb 08, 2012 0.3000 0.3500 0.2500 0.3200 122,180 +0.00(+0.00%)
Feb 07, 2012 0.3500 0.3500 0.3000 0.3200 14,174 -0.03(-8.57%)
Feb 06, 2012 0.3700 0.3700 0.2900 0.3500 21,356 +0.00(+0.00%)
Feb 03, 2012 0.3500 0.3600 0.3500 0.3500 38,800 -0.06(-14.63%)
Feb 02, 2012 0.4200 0.4200 0.3500 0.4100 51,400 -0.01(-2.38%)
Feb 01, 2012 0.4200 0.4200 0.4200 0.4200 434 +0.00(+0.00%)
Jan 31, 2012 0.4200 0.4200 0.4200 0.4200 2,030 +0.00(+0.00%)
Jan 30, 2012 0.4400 0.4400 0.4200 0.4200 14,791 -0.01(-2.33%)
Jan 26, 2012 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 25, 2012 0.4200 0.4400 0.4200 0.4300 22,806 -0.02(-4.44%)
Jan 24, 2012 0.4200 0.4500 0.4200 0.4500 172,000 +0.00(+0.00%)
Jan 23, 2012 0.3600 0.4500 0.3600 0.4500 1,600 +0.04(+9.76%)
Jan 20, 2012 0.3900 0.4400 0.3900 0.4100 15,936 -0.05(-10.87%)
Jan 19, 2012 0.5100 0.5100 0.4100 0.4600 29,992 +0.04(+9.52%)
Jan 18, 2012 0.4200 0.4200 0.4200 0.4200 1,630 +0.00(+0.00%)
Jan 17, 2012 0.4800 0.4800 0.3700 0.4200 8,240 -0.06(-12.48%)
Jan 13, 2012 0.2700 0.4799 0.2700 0.4799 2,245 +0.10(+26.29%)
Jan 12, 2012 0.4500 0.4500 0.3800 0.3800 68,443 -0.07(-15.56%)
Jan 11, 2012 0.4900 0.5000 0.4300 0.4500 50,069 -0.05(-10.00%)
Jan 10, 2012 0.4300 0.5200 0.4200 0.5000 79,329 +0.05(+11.11%)
Jan 09, 2012 0.4600 0.4600 0.4500 0.4500 11,162 -0.01(-2.17%)
Jan 06, 2012 0.3700 0.4600 0.3700 0.4600 68,968 +0.07(+17.95%)
Jan 05, 2012 0.3900 0.4000 0.3600 0.3900 224,078 +0.08(+25.81%)
Jan 04, 2012 0.3000 0.4000 0.2500 0.3100 75,088 +0.14(+82.35%)
Dec 30, 2011 0.1800 0.1800 0.1650 0.1700 37,897 +0.01(+6.25%)
Dec 29, 2011 0.1600 0.1800 0.1550 0.1600 137,248 +0.01(+3.23%)
Dec 28, 2011 0.1400 0.1600 0.1400 0.1550 97,000 +0.01(+10.71%)
Dec 27, 2011 0.0930 0.1600 0.0930 0.1400 433,015 +0.01(+7.69%)
Dec 23, 2011 0.1300 0.1300 0.1300 0.1300 28,064 +0.01(+8.33%)
Dec 21, 2011 0.1100 0.1200 0.1100 0.1200 20,000 -0.01(-7.69%)
Dec 20, 2011 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+8.33%)
Dec 19, 2011 0.1300 0.1300 0.1200 0.1200 8,000 -0.02(-14.29%)
Dec 15, 2011 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 13, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 12, 2011 0.1400 0.1500 0.1400 0.1500 91,200 +0.00(+0.00%)
Dec 09, 2011 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Dec 08, 2011 0.1500 0.1500 0.1500 0.1500 32,000 +0.00(+0.00%)
Dec 07, 2011 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Dec 06, 2011 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-6.25%)
Dec 02, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 01, 2011 0.1500 0.1600 0.1500 0.1600 17,000 +0.01(+6.67%)
Nov 29, 2011 0.1500 0.1500 0.1500 0 +0.01(+7.91%)
Nov 28, 2011 0.1300 0.1390 0.1300 0.1390 8,488 +0.04(+46.32%)
Nov 25, 2011 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Nov 23, 2011 0.1500 0.1500 0.0950 0.1000 4,550 +0.01(+5.26%)
Nov 22, 2011 0.1200 0.1200 0.0950 0.0950 58,100 +0.00(+2.15%)
Nov 21, 2011 0.0911 0.0930 0.0911 0.0930 18,000 -0.06(-38.00%)
Nov 16, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2011 0.1500 0.1500 0.1500 0.1500 2,100 +0.00(+0.00%)
Nov 14, 2011 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Nov 11, 2011 0.1500 0.1500 0.1500 0.1500 1,136 +0.07(+92.06%)
Nov 10, 2011 0.0781 0.0781 0.0781 0.0781 300 -0.01(-7.02%)
Nov 09, 2011 0.1400 0.1400 0.0840 0.0840 5,300 -0.07(-44.00%)
Nov 08, 2011 0.0770 0.1640 0.0770 0.1500 104,890 +0.07(+87.50%)
Nov 07, 2011 0.1500 0.1500 0.0800 0.0800 6,250 -0.07(-46.67%)
Nov 04, 2011 0.1500 0.1500 0.1400 0.1500 12,000 +0.03(+25.00%)
Nov 03, 2011 0.1200 0.1200 0.1200 0.1200 4,014 +0.00(+0.00%)
Nov 02, 2011 0.1500 0.1500 0.1200 0.1200 6,000 -0.03(-20.00%)
Nov 01, 2011 0.1200 0.1500 0.1200 0.1500 11,900 -0.02(-9.09%)
Oct 24, 2011 0.1650 0.1650 0.1650 0 +0.06(+50.00%)
Oct 21, 2011 0.1500 0.1500 0.1100 0.1100 20,900 -0.04(-26.67%)
Oct 20, 2011 0.1500 0.1700 0.1500 0.1500 39,500 -0.02(-11.76%)
Oct 19, 2011 0.1700 0.1700 0.1700 0.1700 3,650 +0.00(+0.00%)
Oct 18, 2011 0.1500 0.1700 0.1500 0.1700 69,000 +0.02(+13.33%)
Oct 17, 2011 0.1700 0.1700 0.1500 0.1500 7,000 +0.00(+0.00%)
Oct 14, 2011 0.1800 0.1800 0.1500 0.1500 24,000 +0.00(+0.00%)
Oct 13, 2011 0.1100 0.1500 0.1100 0.1500 11,680 +0.04(+42.86%)
Oct 12, 2011 0.1050 0.1050 0.1050 0.1050 2,500 -0.07(-38.24%)
Oct 11, 2011 0.1350 0.1700 0.1100 0.1700 20,100 +0.00(+0.00%)
Oct 10, 2011 0.1700 0.1700 0.1700 0.1700 2,091 +0.00(+0.00%)
Oct 07, 2011 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Oct 05, 2011 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 04, 2011 0.1600 0.1600 0.1600 0.1600 4,800 +0.00(+0.00%)
Sep 30, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 29, 2011 0.1500 0.1500 0.1500 0.1500 15,800 +0.00(+0.00%)
Sep 28, 2011 0.1650 0.1650 0.1500 0.1500 10,000 -0.02(-11.76%)
Sep 27, 2011 0.1800 0.1800 0.1700 0.1700 2,100 -0.01(-5.56%)
Sep 22, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 21, 2011 0.1800 0.1800 0.1800 0.1800 88,300 +0.00(+0.00%)
Sep 20, 2011 0.1700 0.1800 0.1700 0.1800 1,895 +0.00(+0.00%)
Sep 19, 2011 0.1800 0.1800 0.1800 0.1800 25,817 +0.00(+0.00%)
Sep 16, 2011 0.1800 0.1800 0.1800 0.1800 139 -0.02(-10.00%)
Sep 14, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 13, 2011 0.1800 0.2000 0.1800 0.2000 6,516 +0.02(+11.11%)
Sep 09, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 07, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 06, 2011 0.1900 0.1900 0.1600 0.1800 102,777 +0.00(+0.00%)
Sep 02, 2011 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Sep 01, 2011 0.1800 0.1800 0.1800 0.1800 6,200 -0.01(-5.26%)
Aug 31, 2011 0.2000 0.2000 0.1900 0.1900 20,125 +0.00(+0.00%)
Aug 30, 2011 0.2100 0.2100 0.1900 0.1900 37,700 -0.01(-5.00%)
Aug 29, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 25, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 24, 2011 0.2000 0.2000 0.2000 0.2000 5,000 -0.05(-20.00%)
Aug 23, 2011 0.2000 0.2500 0.2000 0.2500 55,125 +0.05(+25.00%)
Aug 22, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 19, 2011 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
Aug 18, 2011 0.1910 0.2000 0.1900 0.2000 15,765 +0.01(+5.26%)
Aug 17, 2011 0.2000 0.2000 0.1900 0.1900 6,700 -0.01(-5.00%)
Aug 16, 2011 0.2000 0.2000 0.2000 0.2000 15,225 -0.03(-13.04%)
Aug 15, 2011 0.2300 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Aug 12, 2011 0.2400 0.2400 0.2200 0.2300 10,500 +0.02(+9.52%)
Aug 11, 2011 0.2300 0.2300 0.2100 0.2100 13,000 -0.02(-8.70%)
Aug 09, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Aug 08, 2011 0.2000 0.2000 0.2000 0.2000 13,600 -0.03(-13.04%)
Aug 05, 2011 0.2600 0.2600 0.1801 0.2300 19,585 -0.03(-11.54%)
Aug 03, 2011 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 02, 2011 0.2500 0.2700 0.2400 0.2700 14,701 +0.02(+8.00%)
Aug 01, 2011 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jul 29, 2011 0.2700 0.2700 0.2500 0.2500 6,000 +0.00(+0.00%)
Jul 28, 2011 0.2500 0.3000 0.2500 0.2500 33,000 +0.04(+19.05%)
Jul 27, 2011 0.2800 0.2800 0.2100 0.2100 47,400 -0.07(-25.00%)
Jul 26, 2011 0.2600 0.2800 0.2100 0.2800 89,200 +0.04(+16.67%)
Jul 25, 2011 0.2500 0.2500 0.2400 0.2400 46,210 +0.00(+0.00%)
Jul 21, 2011 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 20, 2011 0.2500 0.2500 0.2500 0.2500 4,542 +0.00(+0.00%)
Jul 19, 2011 0.2500 0.2500 0.2500 0.2500 3,300 +0.00(+0.00%)
Jul 18, 2011 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 15, 2011 0.2400 0.2500 0.2400 0.2500 4,160 +0.01(+4.17%)
Jul 14, 2011 0.2100 0.2400 0.2100 0.2400 7,600 -0.01(-4.00%)
Jul 13, 2011 0.2700 0.2700 0.2500 0.2500 39,254 -0.02(-7.41%)
Jul 12, 2011 0.2500 0.2700 0.2500 0.2700 22,663 +0.02(+8.00%)
Jul 11, 2011 0.2500 0.2500 0.2500 0.2500 16,000 +0.00(+0.00%)
Jul 08, 2011 0.2500 0.2600 0.2000 0.2500 126,441 +0.02(+8.70%)
Jul 07, 2011 0.2000 0.2300 0.2000 0.2300 19,694 +0.10(+70.37%)
Jul 06, 2011 0.2500 0.2600 0.1250 0.1350 140,529 -0.12(-48.08%)
Jul 05, 2011 0.2600 0.2600 0.2600 0.2600 800 +0.01(+4.00%)
Jul 01, 2011 0.2500 0.2500 0.2500 0.2500 2,300 -0.03(-10.71%)
Jun 30, 2011 0.2700 0.2800 0.2700 0.2800 30,000 +0.01(+3.70%)
Jun 29, 2011 0.2820 0.2900 0.2500 0.2700 16,438 -0.01(-3.57%)
Jun 28, 2011 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Jun 27, 2011 0.2800 0.2800 0.2800 0.2800 1,589 +0.03(+12.00%)
Jun 24, 2011 0.2800 0.2800 0.2500 0.2500 16,000 -0.03(-10.71%)
Jun 23, 2011 0.2800 0.3000 0.2800 0.2800 24,583 +0.00(+0.00%)
Jun 22, 2011 0.3000 0.3000 0.2800 0.2800 22,500 +0.00(+0.00%)
Jun 21, 2011 0.2800 0.3000 0.2600 0.2800 82,000 +0.00(+0.00%)
Jun 20, 2011 0.2800 0.3000 0.2500 0.2800 39,000 +0.00(+0.00%)
Jun 17, 2011 0.2800 0.2800 0.2500 0.2800 24,950 +0.03(+12.00%)
Jun 16, 2011 0.2500 0.2500 0.2500 0.2500 8,600 +0.00(+0.00%)
Jun 15, 2011 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Jun 14, 2011 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Jun 13, 2011 0.2500 0.2500 0.2500 0.2500 3,940 +0.00(+0.00%)
Jun 10, 2011 0.2700 0.2800 0.2500 0.2500 15,803 -0.02(-7.41%)
Jun 09, 2011 0.2700 0.2700 0.2700 0.2700 5,520 -0.03(-10.00%)
Jun 08, 2011 0.2500 0.3000 0.2500 0.3000 16,198 +0.03(+11.11%)
Jun 07, 2011 0.2500 0.2700 0.2500 0.2700 18,300 +0.07(+35.00%)
Jun 06, 2011 0.2600 0.3000 0.2000 0.2000 28,600 -0.05(-20.00%)
Jun 03, 2011 0.3000 0.3000 0.2500 0.2500 11,000 +0.00(+0.00%)
May 24, 2011 0.3000 0.3000 0.2500 0.2500 7,727 +0.00(+0.00%)
May 23, 2011 0.3000 0.3000 0.2500 0.2500 29,728 -0.05(-16.67%)
May 20, 2011 0.3000 0.3000 0.3000 0.3000 480 +0.00(+0.00%)
May 19, 2011 0.3000 0.3000 0.3000 0.3000 3,000 +0.05(+20.00%)
May 18, 2011 0.2500 0.2500 0.2500 0.2500 5,340 +0.05(+25.00%)
May 17, 2011 0.2000 0.2000 0.2000 0.2000 2,000 +0.08(+60.00%)
May 16, 2011 0.1250 0.1250 0.1250 0.1250 200 -0.08(-40.48%)
May 13, 2011 0.2500 0.2500 0.2100 0.2100 45,277 -0.04(-16.00%)
May 12, 2011 0.3300 0.3300 0.2500 0.2500 17,000 -0.09(-26.47%)
May 11, 2011 0.3500 0.3500 0.3400 0.3400 17,000 -0.01(-2.86%)
May 09, 2011 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
May 06, 2011 0.3300 0.3300 0.3300 0.3300 5,038 -0.03(-8.33%)
May 04, 2011 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
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.