Leo Motors Stock Price History (OTCMKTS:LEOM)

Add to My Stocks
$0.14 $0 (2.1%) LEOM stock closing price Mar 24, 2017 (Closing)

View and download Leo Motors stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Leo Motors price to earnings ratio data. 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
2017-03-240.130.150.130.1446261N/A5.31
2017-03-210.120.130.120.1353021N/A4.74
2017-03-200.120.120.120.125500N/A4.67
2017-03-150.120.120.120.12500N/A4.63
2017-03-140.130.130.120.1225000N/A4.59
2017-03-130.150.150.150.1543392N/A5.69
2017-03-100.140.160.140.16290024N/A5.88
2017-03-090.150.150.150.1567218N/A5.69
2017-03-060.140.150.140.1518662N/A5.81
2017-03-030.150.150.150.15110620N/A5.81
2017-03-020.130.130.130.131682N/A4.93
2017-02-280.150.150.150.1575449N/A5.69
2017-02-270.120.160.120.15195330N/A5.69
2017-02-220.120.120.120.1225995N/A4.55
2017-02-210.110.120.110.1212140N/A4.55
2017-02-170.110.110.100.11148301N/A4.17
2017-02-160.110.110.110.1140030N/A3.98
2017-02-150.110.110.110.1120000N/A3.98
2017-02-140.100.100.100.1096214N/A3.79
2017-02-130.110.110.100.10425N/A3.79
2017-02-100.110.110.100.1033700N/A3.79
2017-02-090.110.110.110.111000N/A3.98
2017-02-080.100.110.100.1122519N/A4.25
2017-02-070.110.110.110.116432N/A4.17
2017-02-060.110.110.100.1190318N/A4.17
2017-02-030.100.110.100.1125000N/A3.98
2017-02-020.100.110.100.10128579N/A3.91
2017-02-010.100.110.100.1094050N/A3.79
2017-01-310.100.100.100.1010000N/A3.83
2017-01-300.110.110.100.10139900N/A3.87
2017-01-270.000.000.000.100N/AN/A
2017-01-260.100.100.100.10320N/A3.83
2017-01-250.100.110.100.1154028N/A4.02
2017-01-240.110.110.100.1115321N/A4.02
2017-01-230.110.110.100.1043798N/A3.83
2017-01-200.120.120.110.1120700N/A4.17
2017-01-190.120.120.110.1158523N/A4.10
2017-01-180.120.140.120.1220201N/A4.63
2017-01-170.140.140.120.1413600N/A5.31
2017-01-160.000.000.000.140N/AN/A
2017-01-130.150.170.140.14198992N/A5.27
2017-01-120.140.150.140.1582116N/A5.69
2017-01-110.130.170.120.14210950N/A5.35
2017-01-100.120.130.120.13107486N/A4.74
2017-01-090.110.120.110.12129052N/A4.36
2017-01-060.120.130.110.12257518N/A4.36
2017-01-050.120.120.100.11379571N/A4.21
2017-01-040.120.130.120.12258952N/A4.55
2017-01-030.100.120.100.12222144N/A4.55
2017-01-020.000.000.000.100N/AN/A
2016-12-300.100.110.090.10431262N/A3.76
2016-12-290.110.110.100.10353873N/A3.79
2016-12-280.100.120.100.11230561N/A4.02
2016-12-270.110.110.100.10317441N/A3.79
2016-12-260.000.000.000.090N/AN/A
2016-12-230.110.110.090.09398274N/A3.45
2016-12-220.130.130.100.11729581N/A4.17
2016-12-210.140.150.110.121593295N/A4.36
2016-12-200.080.210.080.184584658N/A6.72
2016-12-190.080.090.070.08609065N/A2.96
2016-12-160.090.090.080.08779041N/A3.00
2016-12-150.100.100.080.09781412N/A3.23
2016-12-140.080.090.080.09944770N/A3.42
2016-12-130.100.110.080.08675176N/A3.07
2016-12-120.080.110.080.101619715N/A3.79
2016-12-090.100.100.080.081065781N/A3.04
2016-12-080.090.100.090.10274835N/A3.60
2016-12-070.100.100.090.10804417N/A3.60
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
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 0.2

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 6.31

LEOM Industry Peers

Company Price Change (%)
Sevcon (SEV)12.490.54 (4.52%)
Sorl Auto Parts (SORL)3.050.03 (0.99%)
Dana Holding (DAN)18.190.25 (1.36%)
Valeo (VLEEY)32.410.49 (1.54%)
Visteon (VC)95.710.42 (0.44%)
Lear (LEA)137.90.42 (0.31%)
Magna International (MGA)42.660.15 (0.35%)

We provide Leo Motors historical quotes along with PE ratio and PS ratio for doing Leo Motors fundamental analysis. Leo Motors stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. LEOM saw a high of 0.15, and a low of 0.13 on last trading day. Leo Motors historical P/S ratio was at a high of 11.22 on 07 Apr, 2016 and a low of 2.43 on 18 Nov, 2016. .