Leo Motors Stock Price History, LEOM Historical Prices

Add to My Stocks
$0.11 $0.01 (8.33%) LEOM stock closing price Jun 19, 2018 (Closing)

Leo Motors stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Leo Motors price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Leo Motors stock price history chart shows that the stock price was at a low of $0.06 on Nov 18, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 0.13 0.13 0.11 0.11 13,964 - -
2018-06-18 0.12 0.13 0.12 0.12 134,682 - -
2018-06-11 0.12 0.14 0.12 0.14 10,370 - -
2018-06-08 0.12 0.12 0.11 0.12 45,400 - -
2018-06-07 0.14 0.14 0.14 0.14 25,980 - -
2018-06-06 0.14 0.14 0.14 0.14 500 - -
2018-06-05 0.14 0.14 0.14 0.14 109,575 - -
2018-06-04 0 0 0 0.14 0 - -
2018-06-01 0 0 0 0.14 0 - -
2018-05-31 0.14 0.14 0.14 0.14 30,000 - -
2018-05-30 0.14 0.14 0.13 0.14 23,000 - -
2018-05-29 0 0 0 0.14 0 - -
2018-05-25 0 0 0 0.14 0 - -
2018-05-24 0.14 0.14 0.14 0.14 7,000 - -
2018-05-23 0.14 0.14 0.14 0.14 70,318 - -
2018-05-22 0.11 0.14 0.11 0.13 36,300 - -
2018-05-21 0.14 0.14 0.12 0.12 222,804 - -
2018-05-18 0 0 0 0.12 0 - -
2018-05-17 0.14 0.14 0.11 0.12 54,500 - -
2018-05-16 0 0 0 0.12 0 - -
2018-05-15 0 0 0 0.12 0 - -
2018-05-14 0.12 0.12 0.12 0.12 12,000 - -
2018-05-11 0.12 0.12 0.12 0.12 2,470 - -
2018-05-10 0.12 0.12 0.12 0.12 45,000 - -
2018-05-09 0.13 0.13 0.12 0.12 41,575 - -
2018-05-08 0.12 0.13 0.12 0.13 53,288 - -
2018-05-07 0.13 0.13 0.13 0.13 8,292 - -
2018-05-04 0 0 0 0.12 0 - -
2018-05-03 0.12 0.13 0.12 0.12 45,000 - 8.62
2018-05-02 0.13 0.13 0.12 0.12 58,895 - 8.62
2018-05-01 0.14 0.14 0.12 0.12 12,390 - 8.62
2018-04-30 0.12 0.12 0.12 0.12 400 - 8.62
2018-04-27 0.11 0.15 0.11 0.12 305,513 - 8.62
2018-04-26 0.11 0.11 0.11 0.11 1,900 - 7.54
2018-04-25 0 0 0 0.1 0 - -
2018-04-24 0.1 0.1 0.1 0.1 20,000 - 7.4
2018-04-23 0.1 0.1 0.1 0.1 24,489 - 7.04
2018-04-20 0.1 0.1 0.1 0.1 50,000 - 7.33
2018-04-19 0.1 0.1 0.1 0.1 2,800 - 6.9
2018-04-18 0.09 0.09 0.09 0.09 12,000 - 6.47
2018-04-17 0.11 0.11 0.11 0.11 39,115 - 8.05
2018-04-16 0 0 0 0.11 0 - -
2018-04-13 0.11 0.11 0.11 0.11 1,800 - 8.05
2018-04-12 0.09 0.11 0.07 0.11 82,100 - 7.54
2018-04-11 0.11 0.11 0.11 0.11 3,425 - 8.05
2018-04-10 0.11 0.11 0.11 0.11 13,425 - 8.05
2018-04-09 0 0 0 0.09 0 - -
2018-04-06 0.09 0.09 0.09 0.09 189,250 - 6.47
2018-04-05 0.09 0.09 0.09 0.09 31,000 - 6.47
2018-04-04 0.09 0.09 0.08 0.08 80,000 - 5.75
2018-04-03 0.08 0.08 0.08 0.08 71,792 - 5.39
2018-04-02 0.11 0.11 0.07 0.07 258,750 - 5.17
2018-03-30 0 0 0 0.1 0 - -
2018-03-29 0.1 0.1 0.1 0.1 400 - 7.19
2018-03-28 0 0 0 0.1 0 - -
2018-03-27 0.1 0.1 0.1 0.1 2,200 - 7.19
2018-03-26 0.1 0.11 0.1 0.11 48,842 - 7.54
2018-03-23 0 0 0 0.1 0 - -
2018-03-22 0 0 0 0.1 0 - -
2018-03-21 0.1 0.1 0.1 0.1 22,500 - 7.19
2018-03-20 0 0 0 0.1 0 - -
2018-03-19 0 0 0 0.1 0 - -
2018-03-16 0.1 0.1 0.1 0.1 767 - 7.19
2018-03-15 0.1 0.1 0.1 0.1 3,200 - 7.19
2018-03-14 0.12 0.12 0.11 0.11 5,190 - 8.12
2018-03-13 0.12 0.12 0.12 0.12 5,000 - 8.55
2018-03-12 0 0 0 0.11 0 - -
2018-03-09 0.11 0.11 0.11 0.11 400 - 7.54
2018-03-08 0.12 0.13 0.12 0.12 70,000 - 8.62
2018-03-07 0.12 0.12 0.1 0.11 270,585 - 7.9
2018-03-06 0.11 0.12 0.1 0.12 3,287 - 8.62
2018-03-05 0.11 0.12 0.1 0.12 35,150 - 8.26
2018-03-02 0.11 0.11 0.1 0.11 34,769 - 7.9
2018-03-01 0 0 0 0.12 0 - -
2018-02-28 0 0 0 0.12 0 - -
2018-02-27 0 0 0 0.12 0 - -
2018-02-26 0.12 0.12 0.12 0.12 9,853 - 8.62
2018-02-23 0.12 0.12 0.12 0.12 16,672 - 8.62
2018-02-22 0.11 0.11 0.11 0.11 980 - 7.54
2018-02-21 0.18 0.18 0.1 0.1 1,100 - 7.4
2018-02-20 0.12 0.19 0.12 0.17 26,678 - 12
2018-02-19 0 0 0 0.11 0 - -
2018-02-16 0.11 0.11 0.11 0.11 328 - 7.9
2018-02-15 0.11 0.12 0.11 0.12 5,150 - 8.26
2018-02-14 0.09 0.09 0.09 0.09 2,221 - 6.11
2018-02-13 0 0 0 0.11 0 - -
2018-02-12 0.11 0.11 0.11 0.11 30,250 - 7.54
2018-02-09 0 0 0 0.12 0 - -
2018-02-08 0.12 0.12 0.12 0.12 10,100 - 8.62
Get more Data

Leo Motors Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.36Dec 18,2015
Min Stock Price0.06Nov 18,2016
Avg Stock Price0.16

Leo Motors Historical PS ratio: Past 5 years

Max PS Ratio12Feb 20,2018
Min PS Ratio2.43Nov 17,2016
Avg PS Ratio7.32

LEOM Industry Peers

Company Price Change (%)
China Zenix Auto (ZXAIY)1.380 (0%)
Arcimoto Inc (FUV)3.550.37 (9.44%)
Valeo (VLEEY)30.70.05 (0.16%)
Visteon (VC)135.440.03 (0.02%)
Lear (LEA)200.562.42 (1.19%)
Magna International (MGA)63.422.25 (3.43%)
Posco (PKX)78.063.54 (4.34%)

We provide Leo Motors share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Leo Motors stock analysis. Leo Motors stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. LEOM stock saw an opening price of $0.13, and a closing price of $0.11 on Jun 19, 2018. The average P/S ratio was 7.32 as can be seen from Leo Motors stock history.