Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LEOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.89 | 0.060 | 1.05% | 5.82 | 5.97 | 5.78 | 1,957.00 |
| May 09 2024 | 5.83 | -0.080 | -1.39% | 5.91 | 6.00 | 5.71 | 2,576.00 |
| May 08 2024 | 5.91 | 0.110 | 1.83% | 5.79 | 5.95 | 5.78 | 1,719.00 |
| May 07 2024 | 5.80 | 0.050 | 0.88% | 5.76 | 5.90 | 5.68 | 2,309.00 |
| May 06 2024 | 5.75 | -0.020 | -0.38% | 5.94 | 5.99 | 5.68 | 1,528.00 |
| May 05 2024 | 5.78 | -0.010 | -0.15% | 5.79 | 5.86 | 5.69 | 1,906.00 |
| May 04 2024 | 5.78 | -0.020 | -0.35% | 5.80 | 5.88 | 5.75 | 1,973.00 |
| May 03 2024 | 5.80 | -0.140 | -2.35% | 5.94 | 6.04 | 5.77 | 2,545.00 |
| May 02 2024 | 5.94 | 0.060 | 1.01% | 5.86 | 5.99 | 5.76 | 2,011.00 |
| May 01 2024 | 5.88 | 0.030 | 0.52% | 5.83 | 5.98 | 5.60 | 1,911.00 |
| Apr 30 2024 | 5.85 | 0.020 | 0.28% | 5.84 | 5.92 | 5.73 | 1,840.00 |
| Apr 29 2024 | 5.84 | 0.080 | 1.46% | 5.75 | 5.90 | 5.70 | 1,990.00 |
| Apr 28 2024 | 5.75 | -0.100 | -1.66% | 5.85 | 5.92 | 5.66 | 1,683.00 |
| Apr 27 2024 | 5.85 | 0.120 | 2.03% | 5.73 | 5.90 | 5.68 | 1,868.00 |
| Apr 26 2024 | 5.74 | -0.070 | -1.29% | 5.81 | 5.93 | 5.71 | 1,671.00 |
| Apr 25 2024 | 5.81 | 0.060 | 1.03% | 5.77 | 5.89 | 5.70 | 2,219.00 |
| Apr 24 2024 | 5.75 | -0.010 | -0.19% | 5.76 | 5.81 | 5.60 | 1,729.00 |
| Apr 23 2024 | 5.76 | 0.020 | 0.40% | 5.74 | 5.80 | 5.71 | 1,810.00 |
| Apr 22 2024 | 5.74 | -0.010 | -0.25% | 5.75 | 6.06 | 5.67 | 1,377.00 |
| Apr 21 2024 | 5.75 | 0.020 | 0.37% | 5.73 | 5.81 | 5.68 | 1,743.00 |
| Apr 20 2024 | 5.73 | -0.090 | -1.59% | 5.77 | 5.82 | 5.70 | 1,729.00 |
| Apr 19 2024 | 5.83 | -0.010 | -0.21% | 5.83 | 6.05 | 5.67 | 2,496.00 |
| Apr 18 2024 | 5.84 | -0.020 | -0.29% | 5.85 | 5.97 | 5.75 | 1,950.00 |
| Apr 17 2024 | 5.85 | -0.010 | -0.23% | 5.88 | 5.97 | 5.73 | 2,298.00 |
| Apr 16 2024 | 5.87 | -0.050 | -0.86% | 5.92 | 5.96 | 5.71 | 2,649.00 |
| Apr 15 2024 | 5.92 | -0.120 | -1.94% | 5.73 | 6.07 | 5.63 | 2,287.00 |
| Apr 14 2024 | 6.04 | 0.290 | 4.99% | 5.73 | 6.12 | 5.63 | 1,768.00 |
| Apr 13 2024 | 5.75 | -0.010 | -0.24% | 5.76 | 5.93 | 5.54 | 1,723.00 |
| Apr 12 2024 | 5.76 | -0.030 | -0.56% | 5.77 | 5.85 | 5.60 | 2,038.00 |
| Apr 11 2024 | 5.80 | -0.160 | -2.70% | 5.96 | 5.98 | 5.75 | 2,107.00 |
| Apr 10 2024 | 5.96 | 0.110 | 1.93% | 5.81 | 6.02 | 5.72 | 1,659.00 |
| Apr 09 2024 | 5.84 | 0.00 | -0.04% | 5.85 | 5.88 | 5.69 | 1,826.00 |
| Apr 08 2024 | 5.85 | 0.040 | 0.75% | 5.64 | 5.95 | 5.62 | 1,377.00 |
| Apr 07 2024 | 5.80 | 0.030 | 0.44% | 5.77 | 5.83 | 5.75 | 1,719.00 |
| Apr 06 2024 | 5.78 | 0.010 | 0.16% | 5.75 | 5.84 | 5.73 | 1,833.00 |
| Apr 05 2024 | 5.77 | 0.130 | 2.26% | 5.64 | 5.87 | 5.53 | 3,044.00 |
| Apr 04 2024 | 5.64 | -0.290 | -4.82% | 5.92 | 6.04 | 5.63 | 1,974.00 |
| Apr 03 2024 | 5.92 | -0.110 | -1.80% | 6.04 | 6.14 | 5.86 | 1,748.00 |
| Apr 02 2024 | 6.03 | 0.00 | 0.04% | 6.01 | 6.08 | 5.85 | 1,592.00 |
| Apr 01 2024 | 6.03 | 0.040 | 0.71% | 6.05 | 6.21 | 5.89 | 1,491.00 |
| Mar 31 2024 | 5.99 | -0.060 | -1.04% | 6.06 | 6.09 | 5.79 | 2,087.00 |
| Mar 30 2024 | 6.05 | -0.040 | -0.61% | 6.08 | 6.11 | 6.01 | 1,720.00 |
| Mar 29 2024 | 6.09 | 0.050 | 0.85% | 6.04 | 6.10 | 6.00 | 1,929.00 |
| Mar 28 2024 | 6.04 | -0.030 | -0.43% | 6.09 | 6.12 | 6.00 | 2,550.00 |
| Mar 27 2024 | 6.06 | 0.020 | 0.30% | 6.05 | 6.21 | 5.89 | 3,302.00 |
| Mar 26 2024 | 6.05 | -0.020 | -0.38% | 6.06 | 6.18 | 6.00 | 2,778.00 |
| Mar 25 2024 | 6.07 | 0.00 | -0.01% | 6.17 | 6.26 | 5.80 | 2,960.00 |
| Mar 24 2024 | 6.07 | 0.070 | 1.21% | 5.97 | 6.12 | 5.92 | 2,926.00 |
| Mar 23 2024 | 6.00 | -0.030 | -0.50% | 6.05 | 6.24 | 5.93 | 2,671.00 |
| Mar 22 2024 | 6.03 | -0.040 | -0.73% | 6.07 | 6.15 | 5.92 | 2,870.00 |
| Mar 21 2024 | 6.07 | -0.070 | -1.07% | 6.15 | 6.23 | 5.96 | 2,657.00 |
| Mar 20 2024 | 6.14 | -0.040 | -0.72% | 6.17 | 6.26 | 5.80 | 2,799.00 |
| Mar 19 2024 | 6.18 | 0.00 | 0.04% | 6.16 | 6.26 | 5.74 | 2,752.00 |
| Mar 18 2024 | 6.18 | 0.040 | 0.68% | 6.03 | 6.26 | 5.85 | 2,165.00 |
| Mar 17 2024 | 6.14 | 0.190 | 3.17% | 6.08 | 6.18 | 5.96 | 2,708.00 |
| Mar 16 2024 | 5.95 | -0.170 | -2.75% | 6.07 | 6.11 | 5.81 | 3,212.00 |
| Mar 15 2024 | 6.12 | 0.130 | 2.21% | 6.03 | 6.22 | 5.85 | 2,863.00 |
| Mar 14 2024 | 5.98 | -0.010 | -0.22% | 6.03 | 6.09 | 5.81 | 2,510.00 |
| Mar 13 2024 | 6.00 | 0.100 | 1.71% | 5.89 | 6.06 | 5.87 | 2,709.00 |
| Mar 12 2024 | 5.90 | 0.060 | 1.05% | 5.85 | 5.94 | 5.75 | 2,303.00 |
| Mar 11 2024 | 5.83 | 0.140 | 2.53% | 5.29 | 5.85 | 5.28 | 3,113.00 |
| Mar 10 2024 | 5.69 | 0.100 | 1.81% | 5.59 | 5.73 | 5.58 | 2,874.00 |
| Mar 09 2024 | 5.59 | -0.250 | -4.24% | 5.84 | 5.98 | 5.59 | 2,814.00 |
| Mar 08 2024 | 5.84 | 0.290 | 5.20% | 5.54 | 5.95 | 5.53 | 2,973.00 |
| Mar 07 2024 | 5.55 | 0.140 | 2.67% | 5.40 | 5.74 | 5.36 | 2,685.00 |
| Mar 06 2024 | 5.40 | 0.060 | 1.16% | 5.29 | 5.93 | 5.25 | 2,468.00 |
| Mar 05 2024 | 5.34 | 0.500 | 10.30% | 4.88 | 5.49 | 4.79 | 2,885.00 |
| Mar 04 2024 | 4.84 | 0.050 | 1.15% | 4.73 | 4.93 | 4.71 | 2,544.00 |
| Mar 03 2024 | 4.79 | 0.010 | 0.19% | 4.78 | 4.85 | 4.74 | 3,029.00 |
| Mar 02 2024 | 4.78 | 0.030 | 0.67% | 4.74 | 4.85 | 4.67 | 3,206.00 |
| Mar 01 2024 | 4.75 | 0.00 | -0.04% | 4.73 | 4.85 | 4.70 | 3,120.00 |
| Feb 29 2024 | 4.75 | 0.490 | 11.61% | 4.24 | 4.82 | 4.20 | 3,623.00 |
| Feb 28 2024 | 4.26 | -0.080 | -1.92% | 4.35 | 4.58 | 4.17 | 4,433.00 |
| Feb 27 2024 | 4.34 | 0.050 | 1.07% | 4.30 | 4.45 | 4.28 | 3,812.00 |
| Feb 26 2024 | 4.29 | 0.030 | 0.65% | 4.06 | 4.73 | 4.04 | 3,359.00 |
| Feb 25 2024 | 4.26 | 0.100 | 2.38% | 4.17 | 4.27 | 4.14 | 4,033.00 |
| Feb 24 2024 | 4.17 | 0.040 | 1.09% | 4.11 | 4.20 | 4.10 | 3,881.00 |
| Feb 23 2024 | 4.12 | -0.020 | -0.41% | 4.14 | 4.18 | 4.08 | 3,405.00 |
| Feb 22 2024 | 4.14 | 0.00 | -0.04% | 4.13 | 4.22 | 4.08 | 3,831.00 |
| Feb 21 2024 | 4.14 | -0.140 | -3.28% | 4.27 | 4.40 | 4.06 | 3,145.00 |
| Feb 20 2024 | 4.28 | 0.180 | 4.44% | 4.12 | 4.33 | 4.07 | 3,662.00 |
| Feb 19 2024 | 4.10 | 0.010 | 0.20% | 4.06 | 4.80 | 4.04 | 2,905.00 |
| Feb 18 2024 | 4.09 | -0.050 | -1.11% | 4.13 | 4.15 | 4.08 | 3,676.00 |
| Feb 17 2024 | 4.14 | -0.010 | -0.14% | 4.12 | 4.20 | 4.03 | 4,034.00 |
| Feb 16 2024 | 4.14 | -0.040 | -0.97% | 4.19 | 4.23 | 4.04 | 4,178.00 |
| Feb 15 2024 | 4.18 | 0.010 | 0.33% | 4.17 | 4.21 | 4.10 | 4,232.00 |
| Feb 14 2024 | 4.17 | 0.060 | 1.42% | 4.12 | 4.24 | 4.08 | 4,503.00 |
| Feb 13 2024 | 4.11 | -0.060 | -1.33% | 4.16 | 4.20 | 4.06 | 3,300.00 |
| Feb 12 2024 | 4.17 | 0.070 | 1.82% | 4.06 | 4.21 | 4.04 | 2,424.00 |
| Feb 11 2024 | 4.09 | -0.050 | -1.10% | 4.13 | 4.17 | 4.08 | 4,202.00 |
| Feb 10 2024 | 4.14 | 0.070 | 1.79% | 4.11 | 4.17 | 4.07 | 3,564.00 |
