Leo Motors Stock Price History (OTCMKTS:LEOM)

Add to My Stocks
$0.08 $0.02 (15.79%) LEOM stock closing price Dec 09, 2016 (Closing)

The 10 year data of Leo Motors stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Leo Motors P/E ratio data for the stock. The Leo Motors stock price history chart shows that the stock price reached a high of 0.36 on 18 Dec, 2015, and a low of 0.06 on 18 Dec, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-090.100.100.080.081065781N/A3.04
2016-12-060.110.110.100.10730500N/A3.91
2016-12-050.100.110.100.10674981N/A3.79
2016-12-020.110.110.100.10695025N/A3.79
2016-12-010.100.100.090.101234194N/A3.79
2016-11-300.110.110.090.10566408N/A3.64
2016-11-290.120.140.100.10466500N/A3.83
2016-11-280.100.130.100.11458894N/A4.17
2016-11-250.100.120.100.11408975N/A4.17
2016-11-240.000.000.000.110N/AN/A
2016-11-230.150.180.110.11458359N/A4.17
2016-11-220.080.150.080.15148306N/A5.69
2016-11-210.080.080.080.0854120N/A3.00
2016-11-180.070.070.060.06810363N/A2.43
2016-11-170.080.080.060.06269200N/A2.43
2016-11-160.080.090.070.07264827N/A2.47
2016-11-150.080.090.080.08448220N/A3.07
2016-11-140.100.100.080.09551764N/A3.11
2016-11-110.100.100.090.09435878N/A3.29
2016-11-100.100.100.100.10730553N/A3.47
2016-11-090.110.110.090.09491047N/A3.44
2016-11-080.110.110.100.10475857N/A3.73
2016-11-070.110.110.100.10326214N/A3.73
2016-11-040.110.110.110.11373945N/A3.84
2016-11-030.120.120.100.11306030N/A4.02
2016-11-020.120.130.110.11376401N/A3.84
2016-11-010.110.120.100.12324200N/A4.46
2016-10-310.110.130.100.10212311N/A3.47
2016-10-280.100.110.100.11344122N/A3.84
2016-10-270.110.110.100.10140864N/A3.66
2016-10-260.100.110.090.09430419N/A3.29
2016-10-250.100.110.100.10513250N/A3.66
2016-10-240.100.130.090.09335696N/A3.29
2016-10-210.140.140.110.11186698N/A4.02
2016-10-200.140.140.130.13158396N/A4.75
2016-10-190.140.150.140.14209757N/A5.12
2016-10-180.150.180.140.15183063N/A5.60
2016-10-170.150.180.150.17112621N/A6.22
2016-10-140.150.200.150.19165423N/A7.10
2016-10-130.140.150.130.14141994N/A5.05
2016-10-120.140.150.140.1446504N/A4.94
2016-10-110.160.160.160.16100224N/A5.67
2016-10-100.180.180.160.1639186N/A5.85
2016-10-070.170.180.170.185937N/A6.58
2016-10-060.000.000.000.150N/AN/A
2016-10-050.150.150.150.1517300N/A5.49
2016-10-040.130.180.130.1583028N/A5.49
2016-10-030.120.140.120.1374169N/A4.75
2016-09-300.150.150.150.1510000N/A5.49
2016-09-290.130.140.130.1469326N/A5.12
2016-09-280.120.120.100.12182287N/A4.35
2016-09-270.130.130.120.1357574N/A4.75
2016-09-260.130.140.130.1390800N/A4.75
2016-09-230.130.170.130.15219811N/A5.49
2016-09-220.140.160.140.14103371N/A5.12
2016-09-210.150.150.130.1391350N/A4.75
2016-09-200.180.190.180.1919111N/A6.91
2016-09-190.180.190.180.195058N/A6.77
2016-09-160.160.180.160.1820944N/A6.66
2016-09-150.000.000.000.167N/AN/A
2016-09-140.000.000.000.160N/AN/A
2016-09-130.000.000.000.160N/AN/A
2016-09-120.160.160.160.1610000N/AN/A
2016-09-090.150.180.150.1753306N/A6.22
2016-09-080.170.170.170.171000N/A6.14
2016-09-070.180.180.170.1881202N/A6.58
2016-09-060.170.180.170.1887910N/A6.58
2016-09-050.000.000.000.180N/AN/A
2016-09-020.000.000.000.180N/AN/A
2016-09-010.000.000.000.180N/AN/A
2016-08-310.000.000.000.180N/AN/A
2016-08-300.150.180.150.1854338N/A6.58
2016-08-290.150.160.150.1610000N/A5.85
2016-08-260.000.000.000.150N/AN/A
2016-08-250.180.180.150.155500N/A5.56
2016-08-240.150.170.150.1628000N/A5.85
2016-08-230.000.000.000.150N/AN/A
2016-08-220.180.180.140.1521850N/A5.41
2016-08-190.190.190.190.192253N/A6.95
2016-08-180.220.220.190.1922808N/A6.95
2016-08-170.230.230.190.194800N/A6.77
2016-08-160.200.220.200.22162544N/A8.05
2016-08-150.000.000.000.210N/AN/A
2016-08-120.000.000.000.210N/AN/A
2016-08-110.220.220.210.2120000N/A6.75
2016-08-100.210.210.200.2172224N/A6.75
2016-08-090.230.230.210.2181000N/A6.75
2016-08-080.240.240.230.2330198N/A7.39
2016-08-050.240.240.240.2420000N/A7.55
Get more Data

Leo Motors Stock Chart

View LEOM PE ratio, PS ratio stocks charts and compare with peers.
LEOM Chart
Note: Compare Leo Motors stock price history with the index and industry peers.

Leo Motors Historical Prices: Past 5 years

Max Stock Price 0.36 Dec 15,2015
Min Stock Price 0.06 Nov 17,2016
Avg Stock Price 0.23

Leo Motors Historical PS ratio: Past 5 years

Max PS Ratio 11.22 Apr 07,2016
Min PS Ratio 2.43 Nov 17,2016
Avg PS Ratio 7.07

LEOM Industry Peers

Company Price Change (%)
China Zenix Auto (ZX)1.340.06 (4.29%)
Sevcon (SEV)9.290.76 (8.91%)
Dana Holding (DAN)19.740.1 (0.51%)
Valeo (VLEEY)29.580.17 (0.57%)
Visteon (VC)83.90.31 (0.37%)
Lear (LEA)138.80.67 (0.49%)
Magna International (MGA)46.930.5 (1.08%)

Leo Motors historical quotes helps an investor analyze a company's history and do Leo Motors stock analysis . The price movement is easily depicted in the Leo Motors stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. LEOM saw an opening price of 0.1, and a closing price of 0.08 on 09 Dec, 2016. The company's P/S ratio was at a high of 11.22 on 07 Apr, 2016 according to our Leo Motors stock market history data. .