Strategic Asset Leasing Inc (CE) Historical Data - LEAS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Strategic Asset Leasing Inc (CE) (LEAS)
Strategic Asset Leasing Inc (CE) (LEAS) Historical

Strategic Asset Leasing Inc (CE) (LEAS)

0.0002

0.0001

(100.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0054	-96.4285714286	0.0056	0.0056	0.0001	5298040	0.00261813	CS
4	-0.007	-97.2222222222	0.0072	0.0098	0.0001	4838378	0.00571289	CS
12	-0.001	-83.3333333333	0.0012	0.0098	0.0001	6538747	0.00472147	CS
26	-0.0017	-89.4736842105	0.0019	0.0098	0.0001	4610110	0.00356534	CS
52	-0.0002	-50	0.0004	0.0098	0.0001	8803923	0.00295105	CS
156	-0.00155	-88.5714285714	0.00175	0.0188	0.0001	10113490	0.00410407	CS
260	-0.0015	-88.2352941176	0.0017	0.0188	0.0001	14841025	0.00289133	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0002	0.0001	100.00	0.0002	0.0002	0.0002	1000
1713994020	0.0001	-0.0026	-96.30	0.0001	0.0001	0.0001	500501
1713907500	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1713821100	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1713561900	0.0027	0	0.00	0.003	0.003	0.0025	681510
1713475500	0.0027	-0.0028	-50.91	0.0056	0.0056	0.0027	14712109
1713389100	0.0055	-0.00076	-12.14	0.0065	0.0065	0.00325	16848081
1713302940	0.00626	-0.00084	-11.83	0.0073	0.008	0.006	1559042
1713216000	0.0071	-0.0008	-10.13	0.0067	0.008	0.0052	6110889
1712957160	0.0079	0.0009	12.86	0.0065	0.0085	0.0063	7739912
1712870760	0.007	0	0.00	0.0075	0.0098	0.00664	5265455
1712784000	0.007	0.0004	6.06	0.006	0.008	0.0051	3916709
1712698140	0.0066	0.0006	10.00	0.0062	0.0066	0.0059	1283582
1712611200	0.006	0.00059	10.91	0.0069	0.0069	0.0054	1695690
1712352000	0.00541	-0.00079	-12.74	0.0062	0.0062	0.005	1701066
1712265780	0.0062	-0.00014	-2.21	0.0063	0.0065	0.0055	1004008
1712179500	0.00634	0.00039	6.55	0.0063	0.0069	0.005	3342725
1712092980	0.00595	5.0E-5	0.85	0.006	0.0063	0.005	1214730
1712006940	0.0059	-0.0011	-15.71	0.0054	0.007	0.0038	7431017
1711660800	0.007	-0.00032	-4.37	0.0072	0.0075	0.0041	7245392
1711574580	0.00732	0.00017	2.38	0.0072	0.0081	0.00715	4570260
1711488540	0.00715	0.00045	6.72	0.0065	0.0079	0.0065	3559211
1711401600	0.0067	-0.0003	-4.29	0.0074	0.008	0.0061	4702446
1711142880	0.007	0.0006	9.38	0.0064	0.0074	0.0055	8218950
1711056240	0.0064	0.0002	3.23	0.00635	0.0065	0.0052	6537486
1710970140	0.0062	0.0002	3.33	0.0061	0.0063	0.0055	5996088
1710883740	0.006	0	0.00	0.0061	0.0061	0.0059	1599497
1710796800	0.006	-2.5E-5	-0.41	0.0061	0.0064	0.0059	7453215
1710537720	0.006025	0.000125	2.12	0.006	0.0062	0.0056	3459339
1710451740	0.0059	0.00025	4.42	0.00568	0.0064	0.0055	13808878
1710365340	0.00565	0.00035	6.60	0.0054	0.006	0.0053	1188947
1710278940	0.0053	0.0008	17.78	0.00425	0.0059	0.00425	2974784
1710192540	0.0045	0.00045	11.11	0.0041	0.0049	0.0038	9523737
1709936640	0.00405	-0.00055	-11.96	0.0046	0.0051	0.0039	3919645
1709850360	0.0046	-0.0002	-4.17	0.0046	0.0051	0.004	5048984
1709764080	0.0047999	0.0001	2.13	0.005	0.005	0.0037	15961214
1709677620	0.0047	-0.00075	-13.76	0.0055	0.0056	0.0041	10271052
1709590980	0.00545	0.000575	11.79	0.0049	0.0057999	0.0047999	17293737
1709332140	0.004875	0.000475	10.80	0.0044	0.005	0.00428	9533269
1709245440	0.0044	0.0003	7.32	0.0044	0.0045	0.00428	1276682
1709159100	0.0041	-0.0004	-8.89	0.0045	0.0045	0.003975	3323277
1709072940	0.0045	-0.0002	-4.26	0.0046	0.0047	0.0038	9876205
1708986360	0.0047	0.0002	4.44	0.0045	0.0047	0.0037	21911298
1708726800	0.0045	0.0004	9.76	0.0044	0.0046	0.004	22860709
1708640940	0.0041	0.0012001	41.38	0.004	0.0044	0.0028999	24946958
1708554000	0.0028999	0.0002999	11.53	0.0028	0.0028999	0.00235	11191541
1708467600	0.0026	0.0001	4.00	0.0025	0.0026	0.002	6264842
1708122180	0.0025	0.0007	38.89	0.0021	0.0027	0.0019	11348278
1708036140	0.0018	5.0E-5	2.86	0.0019	0.002	0.0015	5577609
1707949620	0.00175	-5.0E-5	-2.78	0.0018	0.0018	0.0017	2711568
1707863340	0.0018	0.0001	5.88	0.0018	0.0018	0.00165	4019923
1707776940	0.0017	0.0001	6.25	0.0016	0.0019	0.0015	5558087
1707517200	0.0016	5.0E-5	3.23	0.0017	0.0019	0.0013	4214426
1707431280	0.00155	5.0E-5	3.33	0.0015	0.0017	0.0015	2079501
1707344940	0.0015	0.0004	36.36	0.0011	0.0015	0.0011	5228922
1707258480	0.0011	-0.0001	-8.33	0.0013	0.0013	0.0011	146511
1707172140	0.0011999	0	0.00	0.0011999	0.0013	0.0011	2069523
1706912580	0.0011999	-5.0E-5	-4.00	0.001275	0.00135	0.0011999	3159526
1706826540	0.00125	0	0.00	0.0011999	0.0013	0.0011999	531310
1706740140	0.00125	0	0.00	0.0011999	0.0013	0.0011999	1277411
1706653320	0.00125	-5.0E-5	-3.85	0.0013	0.0013	0.00125	257872
1706567340	0.0013	-5.0E-5	-3.70	0.0013	0.0013	0.0013	210000
1706307780	0.00135	5.0E-5	3.85	0.00135	0.00135	0.00135	400000

Strategic Asset Leasing (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions