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%)
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.