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 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%)
May 01, 2020 0.0011 0.0013 0.0011 0.0013 11,525,200 +0.00(+0.00%)
Apr 30, 2020 0.0012 0.0013 0.0011 0.0013 1,320,000 +0.00(+8.33%)
Apr 29, 2020 0.0014 0.0014 0.0011 0.0012 721,663 -0.00(-14.29%)
Apr 28, 2020 0.0012 0.0014 0.0012 0.0014 5,726,220 +0.00(+16.67%)
Apr 27, 2020 0.0013 0.0013 0.0012 0.0012 1,396,203 +0.00(+0.00%)
Apr 24, 2020 0.0013 0.0016 0.0012 0.0012 16,078,200 +0.00(+0.00%)
Apr 23, 2020 0.0013 0.0016 0.0011 0.0012 9,403,284 -0.00(-20.00%)
Apr 22, 2020 0.0015 0.0016 0.0013 0.0015 14,120,762 +0.00(+0.00%)
Apr 21, 2020 0.0012 0.0017 0.0011 0.0015 22,253,248 +0.00(+15.38%)
Apr 20, 2020 0.0012 0.0014 0.0010 0.0013 6,323,291 -0.00(-7.14%)
Apr 17, 2020 0.0013 0.0014 0.0012 0.0014 3,405,000 +0.00(+16.67%)
Apr 16, 2020 0.0012 0.0013 0.0012 0.0012 2,301,315 -0.00(-14.29%)
Apr 15, 2020 0.0011 0.0014 0.0010 0.0014 5,745,006 +0.00(+27.27%)
Apr 14, 2020 0.0011 0.0013 0.0010 0.0011 3,558,270 -0.00(-8.33%)
Apr 13, 2020 0.0013 0.0013 0.0010 0.0012 4,330,000 -0.00(-14.29%)
Apr 09, 2020 0.0013 0.0014 0.0012 0.0014 598,000 +0.00(+0.00%)
Apr 08, 2020 0.0013 0.0014 0.0011 0.0014 4,578,256 +0.00(+0.00%)
Apr 07, 2020 0.0010 0.0016 0.0010 0.0014 5,412,536 +0.00(+7.69%)
Apr 06, 2020 0.0012 0.0015 0.0012 0.0013 2,938,171 -0.00(-7.14%)
Apr 03, 2020 0.0011 0.0014 0.0011 0.0014 766,100 +0.00(+7.69%)
Apr 02, 2020 0.0016 0.0016 0.0012 0.0013 1,837,423 -0.00(-13.33%)
Apr 01, 2020 0.0013 0.0015 0.0011 0.0015 1,462,800 +0.00(+7.14%)
Mar 31, 2020 0.0013 0.0016 0.0013 0.0014 1,725,538 -0.00(-12.50%)
Mar 30, 2020 0.0014 0.0016 0.0013 0.0016 11,182,973 +0.00(+14.29%)
Mar 27, 2020 0.0011 0.0015 0.0011 0.0014 13,078,700 +0.00(+27.27%)
Mar 26, 2020 0.0011 0.0011 0.0011 0.0011 1,905,870 +0.00(+0.00%)
Mar 25, 2020 0.0011 0.0011 0.0009 0.0011 4,389,979 -0.00(-8.33%)
Mar 24, 2020 0.0012 0.0012 0.0010 0.0012 1,528,797 +0.00(+0.00%)
Mar 23, 2020 0.0011 0.0012 0.0008 0.0012 5,766,028 +0.00(+20.00%)
Mar 20, 2020 0.0011 0.0012 0.0009 0.0010 14,242,300 -0.00(-16.67%)
Mar 19, 2020 0.0010 0.0012 0.0010 0.0012 5,195,002 +0.00(+50.00%)
Mar 18, 2020 0.0011 0.0011 0.0008 0.0008 8,588,372 -0.00(-20.00%)
Mar 17, 2020 0.0009 0.0011 0.0009 0.0010 1,149,916 +0.00(+0.00%)
Mar 16, 2020 0.0010 0.0012 0.0009 0.0010 7,918,552 +0.00(+0.00%)
Mar 13, 2020 0.0010 0.0011 0.0009 0.0010 12,195,100 -0.00(-16.67%)
Mar 12, 2020 0.0012 0.0012 0.0009 0.0012 20,920,014 -0.00(-7.69%)
Mar 11, 2020 0.0013 0.0015 0.0011 0.0013 4,466,243 +0.00(+8.33%)
Mar 10, 2020 0.0012 0.0013 0.0010 0.0012 11,300,076 +0.00(+0.00%)
Mar 09, 2020 0.0015 0.0015 0.0009 0.0012 30,335,322 -0.00(-25.00%)
Mar 06, 2020 0.0016 0.0018 0.0013 0.0016 6,877,200 -0.00(-5.88%)
Mar 05, 2020 0.0017 0.0018 0.0014 0.0017 2,662,378 +0.00(+0.00%)
Mar 04, 2020 0.0015 0.0017 0.0015 0.0017 1,444,500 +0.00(+0.00%)
Mar 03, 2020 0.0018 0.0019 0.0016 0.0017 8,779,690 +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.