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 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 5, 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 (%)
Jul 31, 2020 0.0069 0.0069 0.0027 0.0030 298,011,104 -0.00(-53.85%)
Jul 30, 2020 0.0058 0.0072 0.0058 0.0065 42,974,956 +0.00(+16.07%)
Jul 29, 2020 0.0067 0.0068 0.0053 0.0056 30,802,820 -0.00(-13.85%)
Jul 28, 2020 0.0045 0.0066 0.0040 0.0065 61,159,248 +0.00(+44.44%)
Jul 27, 2020 0.0032 0.0056 0.0029 0.0045 123,386,952 +0.00(+50.00%)
Jul 24, 2020 0.0022 0.0032 0.0020 0.0030 68,009,904 +0.00(+50.00%)
Jul 23, 2020 0.0020 0.0021 0.0017 0.0020 5,353,299 +0.00(+5.26%)
Jul 22, 2020 0.0019 0.0021 0.0018 0.0019 8,377,357 +0.00(+5.56%)
Jul 21, 2020 0.0024 0.0024 0.0017 0.0018 31,766,478 -0.00(-21.74%)
Jul 20, 2020 0.0021 0.0025 0.0018 0.0023 32,366,222 +0.00(+9.52%)
Jul 17, 2020 0.0023 0.0025 0.0018 0.0021 91,748,704 +0.00(+5.00%)
Jul 16, 2020 0.0016 0.0022 0.0015 0.0020 78,323,320 +0.00(+33.33%)
Jul 15, 2020 0.0016 0.0017 0.0014 0.0015 10,936,059 -0.00(-6.25%)
Jul 14, 2020 0.0016 0.0017 0.0015 0.0016 7,219,409 +0.00(+0.00%)
Jul 13, 2020 0.0015 0.0018 0.0015 0.0016 7,189,906 +0.00(+0.00%)
Jul 10, 2020 0.0016 0.0019 0.0015 0.0016 15,151,600 +0.00(+0.00%)
Jul 09, 2020 0.0016 0.0017 0.0015 0.0016 8,223,682 +0.00(+0.00%)
Jul 08, 2020 0.0015 0.0018 0.0015 0.0016 26,537,488 +0.00(+6.67%)
Jul 07, 2020 0.0015 0.0015 0.0013 0.0015 7,896,291 +0.00(+0.00%)
Jul 06, 2020 0.0013 0.0015 0.0013 0.0015 3,127,817 +0.00(+7.14%)
Jul 02, 2020 0.0015 0.0015 0.0013 0.0014 9,596,800 -0.00(-6.67%)
Jul 01, 2020 0.0016 0.0016 0.0014 0.0015 6,514,817 +0.00(+0.00%)
Jun 30, 2020 0.0015 0.0017 0.0014 0.0015 4,495,107 +0.00(+7.14%)
Jun 29, 2020 0.0016 0.0017 0.0014 0.0014 6,365,711 -0.00(-17.65%)
Jun 26, 2020 0.0019 0.0019 0.0015 0.0017 9,340,800 -0.00(-5.56%)
Jun 25, 2020 0.0015 0.0020 0.0015 0.0018 35,975,976 +0.00(+20.00%)
Jun 24, 2020 0.0017 0.0018 0.0014 0.0015 13,335,795 -0.00(-11.76%)
Jun 23, 2020 0.0016 0.0017 0.0015 0.0017 4,870,094 +0.00(+21.43%)
Jun 22, 2020 0.0017 0.0017 0.0014 0.0014 7,950,059 -0.00(-12.50%)
Jun 19, 2020 0.0014 0.0016 0.0014 0.0016 1,435,000 +0.00(+0.00%)
Jun 18, 2020 0.0014 0.0018 0.0013 0.0016 5,493,053 +0.00(+6.67%)
Jun 17, 2020 0.0016 0.0018 0.0013 0.0015 5,686,100 -0.00(-6.25%)
Jun 16, 2020 0.0015 0.0017 0.0013 0.0016 4,327,710 +0.00(+0.00%)
Jun 15, 2020 0.0018 0.0020 0.0014 0.0016 33,891,848 -0.00(-11.11%)
Jun 12, 2020 0.0014 0.0019 0.0013 0.0018 27,443,000 +0.00(+50.00%)
Jun 11, 2020 0.0014 0.0014 0.0012 0.0012 1,802,458 -0.00(-7.69%)
Jun 10, 2020 0.0015 0.0015 0.0012 0.0013 4,873,611 -0.00(-7.14%)
Jun 09, 2020 0.0015 0.0015 0.0013 0.0014 324,487 +0.00(+0.00%)
Jun 08, 2020 0.0016 0.0017 0.0012 0.0014 12,916,033 -0.00(-6.67%)
Jun 05, 2020 0.0015 0.0016 0.0013 0.0015 11,629,000 +0.00(+0.00%)
Jun 04, 2020 0.0015 0.0021 0.0015 0.0015 15,410,417 +0.00(+0.00%)
Jun 03, 2020 0.0016 0.0020 0.0014 0.0015 5,058,986 -0.00(-6.25%)
Jun 02, 2020 0.0016 0.0020 0.0014 0.0016 6,705,512 -0.00(-20.00%)
Jun 01, 2020 0.0015 0.0020 0.0015 0.0020 6,619,307 +0.00(+33.33%)
May 29, 2020 0.0017 0.0018 0.0013 0.0015 8,956,300 -0.00(-16.67%)
May 28, 2020 0.0013 0.0022 0.0013 0.0018 37,286,456 +0.00(+12.50%)
May 27, 2020 0.0018 0.0018 0.0013 0.0016 1,721,499 +0.00(+6.67%)
May 26, 2020 0.0016 0.0018 0.0013 0.0015 2,380,700 +0.00(+0.00%)
May 22, 2020 0.0016 0.0018 0.0014 0.0015 12,481,701 -0.00(-6.25%)
May 21, 2020 0.0016 0.0016 0.0013 0.0016 5,970,295 +0.00(+0.00%)
May 20, 2020 0.0013 0.0016 0.0012 0.0016 4,002,292 +0.00(+6.67%)
May 19, 2020 0.0015 0.0015 0.0014 0.0015 1,513,078 -0.00(-6.25%)
May 18, 2020 0.0015 0.0017 0.0014 0.0016 6,966,808 +0.00(+6.67%)
May 15, 2020 0.0013 0.0017 0.0012 0.0015 17,524,900 +0.00(+0.00%)
May 14, 2020 0.0014 0.0015 0.0013 0.0015 1,695,901 +0.00(+7.14%)
May 13, 2020 0.0015 0.0015 0.0013 0.0014 1,705,750 -0.00(-6.67%)
May 12, 2020 0.0013 0.0015 0.0013 0.0015 6,398,014 +0.00(+15.38%)
May 11, 2020 0.0015 0.0015 0.0012 0.0013 6,250,821 -0.00(-13.33%)
May 08, 2020 0.0013 0.0015 0.0013 0.0015 4,431,700 +0.00(+15.38%)
May 07, 2020 0.0014 0.0014 0.0013 0.0013 3,060,500 -0.00(-13.33%)
May 06, 2020 0.0018 0.0019 0.0014 0.0015 10,212,597 -0.00(-11.76%)
May 05, 2020 0.0011 0.0019 0.0011 0.0017 25,972,542 +0.00(+41.67%)
May 04, 2020 0.0011 0.0013 0.0011 0.0012 402,700 -0.00(-7.69%)
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.