Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Asset Leasing Inc (OP: LEAS )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 17, 2024 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 (%)
May 31, 2019 0.0017 0.0017 0.0014 0.0016 4,941,900 +0.00(+6.67%)
May 30, 2019 0.0016 0.0017 0.0015 0.0015 10,461,024 -0.00(-16.67%)
May 29, 2019 0.0017 0.0018 0.0015 0.0018 12,616,311 +0.00(+5.88%)
May 28, 2019 0.0019 0.0019 0.0016 0.0017 16,946,084 -0.00(-19.05%)
May 24, 2019 0.0019 0.0022 0.0017 0.0021 9,123,100 +0.00(+23.53%)
May 23, 2019 0.0019 0.0019 0.0017 0.0017 579,488 -0.00(-5.56%)
May 22, 2019 0.0022 0.0022 0.0017 0.0018 8,112,422 +0.00(+0.00%)
May 21, 2019 0.0023 0.0023 0.0018 0.0018 5,697,022 -0.00(-14.29%)
May 20, 2019 0.0019 0.0022 0.0019 0.0021 1,521,295 +0.00(+5.00%)
May 17, 2019 0.0020 0.0023 0.0019 0.0020 6,350,900 +0.00(+0.00%)
May 16, 2019 0.0018 0.0021 0.0018 0.0020 2,937,651 +0.00(+11.11%)
May 15, 2019 0.0021 0.0023 0.0018 0.0018 5,205,830 -0.00(-14.29%)
May 14, 2019 0.0023 0.0023 0.0019 0.0021 13,779,227 -0.00(-4.55%)
May 13, 2019 0.0029 0.0035 0.0020 0.0022 38,463,268 -0.00(-26.67%)
May 10, 2019 0.0018 0.0033 0.0016 0.0030 84,690,000 +0.00(+76.47%)
May 09, 2019 0.0017 0.0019 0.0017 0.0017 3,027,251 -0.00(-5.56%)
May 08, 2019 0.0017 0.0018 0.0016 0.0018 3,463,914 +0.00(+12.50%)
May 07, 2019 0.0017 0.0017 0.0016 0.0016 2,699,848 -0.00(-5.88%)
May 06, 2019 0.0018 0.0018 0.0016 0.0017 8,471,038 +0.00(+6.25%)
May 03, 2019 0.0017 0.0018 0.0015 0.0016 2,307,300 +0.00(+0.00%)
May 02, 2019 0.0017 0.0017 0.0015 0.0016 3,787,039 +0.00(+0.00%)
May 01, 2019 0.0018 0.0018 0.0016 0.0016 6,903,648 -0.00(-5.88%)
Apr 30, 2019 0.0017 0.0019 0.0017 0.0017 6,315,879 -0.00(-5.56%)
Apr 29, 2019 0.0017 0.0021 0.0017 0.0018 9,594,937 -0.00(-10.00%)
Apr 26, 2019 0.0018 0.0022 0.0016 0.0020 19,603,400 +0.00(+11.11%)
Apr 25, 2019 0.0017 0.0019 0.0016 0.0018 3,084,324 +0.00(+5.88%)
Apr 24, 2019 0.0018 0.0018 0.0016 0.0017 3,712,579 +0.00(+0.00%)
Apr 23, 2019 0.0022 0.0022 0.0017 0.0017 11,893,752 -0.00(-19.05%)
Apr 22, 2019 0.0018 0.0023 0.0015 0.0021 21,882,522 +0.00(+31.25%)
Apr 18, 2019 0.0019 0.0019 0.0016 0.0016 8,142,700 -0.00(-5.88%)
Apr 17, 2019 0.0023 0.0023 0.0016 0.0017 17,798,758 -0.00(-22.73%)
Apr 16, 2019 0.0020 0.0023 0.0016 0.0022 26,455,420 +0.00(+22.22%)
Apr 15, 2019 0.0020 0.0021 0.0017 0.0018 8,358,528 -0.00(-14.29%)
Apr 12, 2019 0.0017 0.0024 0.0017 0.0021 17,970,000 +0.00(+23.53%)
Apr 11, 2019 0.0018 0.0018 0.0016 0.0017 5,929,308 -0.00(-5.56%)
Apr 10, 2019 0.0016 0.0020 0.0016 0.0018 6,611,410 +0.00(+5.88%)
Apr 09, 2019 0.0019 0.0020 0.0016 0.0017 19,982,492 -0.00(-15.00%)
Apr 08, 2019 0.0022 0.0022 0.0017 0.0020 21,538,592 -0.00(-9.09%)
Apr 05, 2019 0.0021 0.0025 0.0019 0.0022 26,806,200 -0.00(-8.33%)
Apr 04, 2019 0.0023 0.0025 0.0021 0.0024 8,727,336 +0.00(+9.09%)
Apr 03, 2019 0.0026 0.0028 0.0021 0.0022 6,920,924 -0.00(-4.35%)
Apr 02, 2019 0.0027 0.0029 0.0023 0.0023 15,591,609 +0.00(+0.00%)
Apr 01, 2019 0.0020 0.0029 0.0020 0.0023 9,644,745 +0.00(+4.55%)
Mar 29, 2019 0.0021 0.0022 0.0018 0.0022 12,376,899 -0.00(-8.33%)
Mar 28, 2019 0.0025 0.0026 0.0020 0.0024 15,366,925 +0.00(+0.00%)
Mar 27, 2019 0.0028 0.0028 0.0022 0.0024 9,160,787 -0.00(-11.11%)
Mar 26, 2019 0.0027 0.0028 0.0020 0.0027 19,090,856 -0.00(-10.00%)
Mar 25, 2019 0.0033 0.0033 0.0025 0.0030 20,707,412 -0.00(-14.29%)
Mar 22, 2019 0.0031 0.0035 0.0022 0.0035 16,151,300 +0.00(+29.63%)
Mar 21, 2019 0.0029 0.0029 0.0022 0.0027 14,102,534 -0.00(-6.90%)
Mar 20, 2019 0.0032 0.0034 0.0024 0.0029 18,975,004 -0.00(-14.71%)
Mar 19, 2019 0.0027 0.0037 0.0025 0.0034 37,304,248 +0.00(+21.43%)
Mar 18, 2019 0.0029 0.0031 0.0019 0.0028 51,989,480 +0.00(+27.27%)
Mar 15, 2019 0.0024 0.0024 0.0019 0.0022 39,603,000 -0.00(-4.35%)
Mar 14, 2019 0.0027 0.0031 0.0022 0.0023 35,074,796 -0.00(-14.81%)
Mar 13, 2019 0.0034 0.0038 0.0026 0.0027 50,092,700 -0.00(-18.18%)
Mar 12, 2019 0.0019 0.0035 0.0014 0.0033 232,129,296 +0.00(+106.25%)
Mar 11, 2019 0.0039 0.0039 0.0015 0.0016 381,678,240 -0.00(-55.56%)
Mar 08, 2019 0.0034 0.0038 0.0027 0.0036 87,799,296 +0.00(+9.09%)
Mar 07, 2019 0.0043 0.0047 0.0026 0.0033 86,961,376 -0.00(-29.79%)
Mar 06, 2019 0.0072 0.0073 0.0039 0.0047 200,390,144 -0.00(-31.88%)
Mar 05, 2019 0.0080 0.0086 0.0051 0.0069 146,149,232 -0.00(-19.77%)
Mar 04, 2019 0.0047 0.0094 0.0041 0.0086 199,149,792 +0.01(+160.61%)
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.