Other OTC - Delayed Quote USD

Leatt Corporation (LEAT)

8.02 +0.01 (+0.12%)
At close: 10:14 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 8.51 8.10 8.02 8.02 8.02 912
Apr 18, 2024 8.01 8.01 8.01 8.01 8.01 -
Apr 17, 2024 8.01 8.01 8.01 8.01 8.01 -
Apr 16, 2024 8.51 8.51 8.01 8.01 8.01 3,100
Apr 15, 2024 8.51 8.51 8.51 8.51 8.51 1,000
Apr 12, 2024 8.90 8.90 8.90 8.90 8.90 -
Apr 11, 2024 8.57 8.90 8.51 8.90 8.90 600
Apr 10, 2024 8.51 8.51 8.51 8.51 8.51 700
Apr 9, 2024 8.91 8.92 8.90 8.90 8.90 4,200
Apr 8, 2024 8.91 8.91 8.91 8.91 8.91 -
Apr 5, 2024 8.91 8.91 8.91 8.91 8.91 500
Apr 4, 2024 9.00 9.00 9.00 9.00 9.00 400
Apr 3, 2024 9.15 9.15 9.15 9.15 9.15 400
Apr 2, 2024 9.12 9.15 9.07 9.15 9.15 5,900
Apr 1, 2024 9.13 9.13 9.10 9.12 9.12 10,000
Mar 28, 2024 9.16 9.18 9.11 9.11 9.11 5,300
Mar 27, 2024 9.50 9.50 9.16 9.16 9.16 1,600
Mar 26, 2024 10.20 10.20 9.37 9.37 9.37 4,600
Mar 25, 2024 10.50 10.50 10.01 10.01 10.01 3,000
Mar 22, 2024 10.50 11.00 10.25 10.25 10.25 5,000
Mar 21, 2024 9.99 10.50 9.99 10.50 10.50 2,300
Mar 20, 2024 10.00 10.00 9.53 9.53 9.53 1,700
Mar 19, 2024 9.38 10.00 9.38 9.99 9.99 5,500
Mar 18, 2024 9.21 9.39 9.21 9.38 9.38 1,000
Mar 15, 2024 8.90 9.35 8.90 9.35 9.35 1,000
Mar 14, 2024 8.25 8.75 8.25 8.75 8.75 5,700
Mar 13, 2024 8.00 8.50 7.99 8.26 8.26 4,200
Mar 12, 2024 8.09 8.60 8.09 8.60 8.60 5,400
Mar 11, 2024 7.88 8.63 7.75 8.14 8.14 2,800
Mar 8, 2024 7.70 7.89 7.65 7.85 7.85 98,800
Mar 7, 2024 7.62 7.65 7.60 7.65 7.65 4,400
Mar 6, 2024 7.60 7.60 7.60 7.60 7.60 1,200
Mar 5, 2024 7.60 7.65 7.60 7.60 7.60 5,800
Mar 4, 2024 7.60 7.68 7.60 7.63 7.63 5,800
Mar 1, 2024 7.51 7.71 7.51 7.70 7.70 4,700
Feb 29, 2024 7.64 7.69 7.55 7.60 7.60 7,400
Feb 28, 2024 7.69 7.75 7.69 7.70 7.70 11,800
Feb 27, 2024 7.88 7.94 7.05 7.72 7.72 3,300
Feb 26, 2024 8.05 8.05 8.00 8.00 8.00 1,300
Feb 23, 2024 8.15 8.15 8.15 8.15 8.15 1,100
Feb 22, 2024 8.10 8.10 8.05 8.07 8.07 800
Feb 21, 2024 8.25 8.25 8.05 8.05 8.05 1,100
Feb 20, 2024 8.40 8.40 8.15 8.15 8.15 500
Feb 16, 2024 8.44 8.44 8.40 8.40 8.40 300
Feb 15, 2024 8.35 8.35 8.35 8.35 8.35 1,000
Feb 14, 2024 8.25 8.35 8.15 8.35 8.35 3,900
Feb 13, 2024 8.35 8.40 8.19 8.25 8.25 4,600
Feb 12, 2024 8.35 8.36 8.35 8.36 8.36 500
Feb 9, 2024 8.70 8.70 8.29 8.35 8.35 17,300
Feb 8, 2024 8.80 8.80 8.51 8.68 8.68 27,300
Feb 7, 2024 8.70 8.70 8.10 8.70 8.70 15,600
Feb 6, 2024 8.70 8.71 8.70 8.70 8.70 4,700
Feb 5, 2024 8.75 8.79 8.70 8.70 8.70 10,700
Feb 2, 2024 8.81 8.89 8.55 8.75 8.75 47,700
Feb 1, 2024 8.93 8.93 8.85 8.90 8.90 11,200
Jan 31, 2024 8.81 9.00 8.81 9.00 9.00 19,600
Jan 30, 2024 8.75 9.00 8.75 8.86 8.86 2,600
Jan 29, 2024 9.03 9.10 8.70 8.70 8.70 6,000
Jan 26, 2024 8.65 9.00 8.65 9.00 9.00 3,500
Jan 25, 2024 9.05 9.12 9.00 9.00 9.00 6,900
Jan 24, 2024 9.07 9.10 9.02 9.09 9.09 3,900
Jan 23, 2024 9.45 9.46 9.02 9.08 9.08 8,000
Jan 22, 2024 9.45 9.45 9.45 9.45 9.45 2,300
Jan 19, 2024 9.45 9.50 9.45 9.45 9.45 1,600
Jan 18, 2024 9.59 9.59 9.59 9.59 9.59 700
Jan 17, 2024 9.50 9.50 9.20 9.45 9.45 2,100
Jan 16, 2024 9.61 9.61 9.60 9.60 9.60 5,600
Jan 12, 2024 9.65 9.98 9.61 9.61 9.61 2,600
Jan 11, 2024 9.65 9.66 9.65 9.65 9.65 1,900
Jan 10, 2024 9.67 9.67 9.67 9.67 9.67 200
Jan 9, 2024 9.67 9.72 9.67 9.67 9.67 400
Jan 8, 2024 9.90 9.90 9.86 9.86 9.86 1,300
Jan 5, 2024 9.74 9.90 9.74 9.90 9.90 6,400
Jan 4, 2024 9.49 9.60 9.49 9.60 9.60 3,700
Jan 3, 2024 9.49 9.50 9.44 9.44 9.44 1,400
Jan 2, 2024 9.50 9.50 9.50 9.50 9.50 300
Dec 29, 2023 9.50 9.55 9.34 9.55 9.55 3,800
Dec 28, 2023 9.31 9.60 9.24 9.59 9.59 3,600
Dec 27, 2023 9.20 9.51 9.13 9.50 9.50 22,200
Dec 26, 2023 9.27 9.37 9.27 9.37 9.37 1,300
Dec 22, 2023 9.32 9.45 9.32 9.35 9.35 18,000
Dec 21, 2023 9.37 9.44 9.30 9.32 9.32 20,900
Dec 20, 2023 9.15 9.39 9.15 9.36 9.36 42,000
Dec 19, 2023 9.20 9.30 9.05 9.20 9.20 16,800
Dec 18, 2023 9.25 9.30 9.20 9.30 9.30 1,100
Dec 15, 2023 9.30 9.41 9.30 9.30 9.30 3,200
Dec 14, 2023 9.40 9.60 9.11 9.11 9.11 8,300
Dec 13, 2023 9.35 9.41 9.30 9.40 9.40 2,400
Dec 12, 2023 9.31 9.41 9.31 9.40 9.40 1,900
Dec 11, 2023 9.31 9.75 9.30 9.50 9.50 10,600
Dec 8, 2023 9.50 9.55 9.50 9.50 9.50 1,800
Dec 7, 2023 9.53 9.55 9.50 9.55 9.55 1,700
Dec 6, 2023 9.50 9.50 9.45 9.45 9.45 4,600
Dec 5, 2023 9.40 9.55 9.40 9.50 9.50 9,100
Dec 4, 2023 9.40 9.50 9.35 9.35 9.35 15,900
Dec 1, 2023 9.45 9.45 9.40 9.45 9.45 900
Nov 30, 2023 9.30 9.41 9.30 9.41 9.41 2,100
Nov 29, 2023 9.50 9.50 9.35 9.35 9.35 2,400
Nov 28, 2023 9.60 9.80 9.45 9.60 9.60 2,700
Nov 27, 2023 9.75 9.95 9.09 9.90 9.90 3,700
Nov 24, 2023 9.73 9.90 9.47 9.90 9.90 1,800
Nov 22, 2023 9.98 9.98 9.80 9.85 9.85 9,700
Nov 21, 2023 10.00 10.00 9.85 9.85 9.85 4,600
Nov 20, 2023 10.02 10.15 10.00 10.00 10.00 1,000
Nov 17, 2023 10.12 10.12 10.10 10.10 10.10 1,600
Nov 16, 2023 9.96 10.07 9.96 10.07 10.07 300
Nov 15, 2023 10.12 10.12 10.07 10.09 10.09 700
Nov 14, 2023 10.07 10.12 10.00 10.00 10.00 2,200
Nov 13, 2023 10.12 10.12 10.00 10.00 10.00 300
Nov 10, 2023 10.00 10.10 10.00 10.00 10.00 1,100
Nov 9, 2023 10.00 10.00 9.97 9.98 9.98 2,300
Nov 8, 2023 9.99 10.50 9.99 10.06 10.06 3,400
Nov 7, 2023 10.25 10.25 9.99 9.99 9.99 5,000
Nov 6, 2023 10.50 10.80 10.20 10.50 10.50 12,500
Nov 3, 2023 11.20 11.50 11.00 11.50 11.50 1,300
Nov 2, 2023 11.30 11.30 11.20 11.20 11.20 200
Nov 1, 2023 11.07 11.25 10.36 11.25 11.25 900
Oct 31, 2023 11.00 11.50 11.00 11.50 11.50 700
Oct 30, 2023 11.44 11.44 11.00 11.00 11.00 3,500
Oct 27, 2023 11.30 11.30 11.28 11.28 11.28 400
Oct 26, 2023 11.38 11.50 11.38 11.50 11.50 200
Oct 25, 2023 11.50 11.50 11.30 11.35 11.35 900
Oct 24, 2023 11.45 11.45 11.35 11.35 11.35 600
Oct 23, 2023 11.40 11.40 11.25 11.25 11.25 1,900
Oct 20, 2023 11.43 11.43 11.40 11.42 11.42 400
Oct 19, 2023 11.50 11.70 11.40 11.40 11.40 3,000
Oct 18, 2023 11.55 11.70 11.50 11.50 11.50 1,800
Oct 17, 2023 11.50 11.60 11.50 11.55 11.55 4,300
Oct 16, 2023 11.80 11.80 11.65 11.80 11.80 7,000
Oct 13, 2023 11.60 11.60 11.60 11.60 11.60 300
Oct 12, 2023 11.75 11.80 11.60 11.80 11.80 500
Oct 11, 2023 11.75 11.75 11.75 11.75 11.75 -
Oct 10, 2023 11.75 11.75 11.75 11.75 11.75 1,400
Oct 9, 2023 11.90 11.90 11.90 11.90 11.90 -
Oct 6, 2023 11.51 11.90 11.50 11.90 11.90 8,500
Oct 5, 2023 11.90 11.90 11.70 11.89 11.89 1,300
Oct 4, 2023 11.90 11.90 11.90 11.90 11.90 1,200
Oct 3, 2023 11.90 11.90 11.85 11.90 11.90 1,300
Oct 2, 2023 12.30 12.30 11.99 11.99 11.99 1,700
Sep 29, 2023 13.00 13.04 12.01 12.01 12.01 4,200
Sep 28, 2023 12.80 12.80 12.80 12.80 12.80 -
Sep 27, 2023 12.80 12.80 12.80 12.80 12.80 100
Sep 26, 2023 12.40 12.40 12.40 12.40 12.40 -
Sep 25, 2023 12.85 12.85 12.30 12.40 12.40 1,600
Sep 22, 2023 12.86 12.86 12.86 12.86 12.86 100
Sep 21, 2023 13.15 13.15 12.86 12.86 12.86 1,200
Sep 20, 2023 13.11 13.25 13.00 13.00 13.00 800
Sep 19, 2023 13.11 13.11 13.11 13.11 13.11 300
Sep 18, 2023 13.50 13.50 13.50 13.50 13.50 600
Sep 15, 2023 13.75 13.75 13.75 13.75 13.75 -
Sep 14, 2023 13.60 13.75 13.60 13.75 13.75 400
Sep 13, 2023 13.28 13.75 13.28 13.60 13.60 5,400
Sep 12, 2023 13.39 13.39 13.28 13.28 13.28 700
Sep 11, 2023 13.14 13.14 13.14 13.14 13.14 -
Sep 8, 2023 13.14 13.14 13.14 13.14 13.14 500
Sep 7, 2023 13.12 13.16 13.12 13.16 13.16 900
Sep 6, 2023 13.70 13.70 13.70 13.70 13.70 100
Sep 5, 2023 13.30 13.64 13.30 13.63 13.63 2,600
Sep 1, 2023 13.69 13.69 13.62 13.62 13.62 200
Aug 31, 2023 13.59 13.90 13.59 13.90 13.90 1,000
Aug 30, 2023 14.00 14.00 14.00 14.00 14.00 400
Aug 29, 2023 13.58 14.00 13.56 14.00 14.00 1,100
Aug 28, 2023 14.25 14.25 13.56 13.56 13.56 700
Aug 25, 2023 14.57 14.57 14.30 14.51 14.51 3,500
Aug 24, 2023 14.57 14.57 14.57 14.57 14.57 -
Aug 23, 2023 14.49 16.00 14.49 14.57 14.57 8,900
Aug 22, 2023 14.25 14.39 14.25 14.27 14.27 1,200
Aug 21, 2023 13.95 14.24 13.95 14.24 14.24 7,900
Aug 18, 2023 13.44 14.00 13.44 13.58 13.58 7,200
Aug 17, 2023 13.20 13.45 12.85 13.43 13.43 3,500
Aug 16, 2023 13.00 13.00 12.96 12.96 12.96 200
Aug 15, 2023 13.00 13.50 13.00 13.50 13.50 300
Aug 14, 2023 13.00 13.50 12.91 13.49 13.49 12,800
Aug 11, 2023 11.77 13.00 11.77 13.00 13.00 9,300
Aug 10, 2023 11.31 11.65 11.00 11.35 11.35 9,600
Aug 9, 2023 11.59 11.79 11.55 11.65 11.65 1,100
Aug 8, 2023 11.79 11.79 11.40 11.50 11.50 2,300
Aug 7, 2023 11.60 11.60 11.30 11.30 11.30 3,500
Aug 4, 2023 11.80 11.80 11.38 11.38 11.38 5,400
Aug 3, 2023 11.76 12.00 11.76 11.76 11.76 6,100
Aug 2, 2023 11.35 11.75 11.21 11.75 11.75 2,100
Aug 1, 2023 11.50 11.61 11.35 11.50 11.50 4,400
Jul 31, 2023 11.49 11.55 11.35 11.55 11.55 3,600
Jul 28, 2023 11.10 11.10 11.01 11.05 11.05 2,300
Jul 27, 2023 11.28 11.28 11.15 11.15 11.15 3,100
Jul 26, 2023 11.21 11.21 11.16 11.16 11.16 900
Jul 25, 2023 11.50 11.50 11.40 11.50 11.50 2,300
Jul 24, 2023 11.15 11.15 11.15 11.15 11.15 200
Jul 21, 2023 11.50 11.50 11.06 11.06 11.06 2,300
Jul 20, 2023 11.65 11.90 11.64 11.65 11.65 9,300
Jul 19, 2023 11.69 11.69 11.50 11.50 11.50 700
Jul 18, 2023 11.73 11.73 11.70 11.70 11.70 200
Jul 17, 2023 11.90 11.90 11.80 11.80 11.80 1,600
Jul 14, 2023 11.90 12.00 11.80 11.90 11.90 3,300
Jul 13, 2023 11.51 11.95 11.40 11.65 11.65 2,500
Jul 12, 2023 11.60 11.60 11.57 11.60 11.60 700
Jul 11, 2023 11.50 11.90 11.50 11.50 11.50 500
Jul 10, 2023 11.60 11.60 11.40 11.40 11.40 600
Jul 7, 2023 11.50 11.90 11.13 11.90 11.90 1,700
Jul 6, 2023 11.75 11.80 11.75 11.80 11.80 600
Jul 5, 2023 11.55 11.60 11.55 11.60 11.60 300
Jul 3, 2023 11.50 11.50 11.50 11.50 11.50 200
Jun 30, 2023 11.50 12.64 11.40 11.40 11.40 1,200
Jun 29, 2023 11.50 11.50 11.25 11.50 11.50 2,100
Jun 28, 2023 11.50 11.60 10.95 11.60 11.60 1,500
Jun 27, 2023 11.50 11.50 11.50 11.50 11.50 -
Jun 26, 2023 11.40 11.50 11.25 11.50 11.50 1,300
Jun 23, 2023 11.49 11.49 11.49 11.49 11.49 100
Jun 22, 2023 11.55 11.55 11.20 11.49 11.49 1,600
Jun 21, 2023 11.18 11.50 11.13 11.50 11.50 2,300
Jun 20, 2023 10.98 11.00 10.95 11.00 11.00 2,600
Jun 16, 2023 11.00 11.01 10.95 10.95 10.95 4,300
Jun 15, 2023 11.05 11.05 11.05 11.05 11.05 200
Jun 14, 2023 11.00 11.00 11.00 11.00 11.00 2,000
Jun 13, 2023 11.00 11.05 11.00 11.05 11.05 400
Jun 12, 2023 11.00 11.40 11.00 11.00 11.00 7,700
Jun 9, 2023 11.50 11.50 11.00 11.00 11.00 5,300
Jun 8, 2023 11.00 11.00 10.95 10.95 10.95 2,800
Jun 7, 2023 11.00 11.00 10.95 10.95 10.95 1,400
Jun 6, 2023 11.10 11.10 11.00 11.00 11.00 6,600
Jun 5, 2023 10.99 11.00 10.95 11.00 11.00 1,800
Jun 2, 2023 11.00 11.17 10.99 11.00 11.00 3,200
Jun 1, 2023 11.48 11.60 11.00 11.00 11.00 8,900
May 31, 2023 11.73 11.73 11.45 11.48 11.48 3,000
May 30, 2023 11.60 11.60 11.55 11.60 11.60 1,700
May 26, 2023 11.60 11.80 11.60 11.60 11.60 4,000
May 25, 2023 12.10 12.10 11.50 11.50 11.50 4,600
May 24, 2023 12.40 12.40 12.20 12.20 12.20 3,900
May 23, 2023 12.50 12.50 12.40 12.50 12.50 2,200
May 22, 2023 12.40 12.50 12.40 12.50 12.50 6,100
May 19, 2023 12.45 12.45 12.45 12.45 12.45 200
May 18, 2023 12.49 12.50 12.49 12.49 12.49 3,700
May 17, 2023 12.30 12.52 11.85 12.05 12.05 29,300
May 16, 2023 12.50 12.52 12.35 12.40 12.40 9,800
May 15, 2023 12.50 12.50 12.45 12.45 12.45 1,400
May 12, 2023 12.52 12.60 12.52 12.55 12.55 3,400
May 11, 2023 11.85 13.45 11.80 12.50 12.50 30,500
May 10, 2023 11.10 11.10 11.10 11.10 11.10 400
May 9, 2023 11.90 11.90 11.00 11.38 11.38 5,200
May 8, 2023 11.83 11.83 11.75 11.75 11.75 600
May 5, 2023 11.85 11.85 11.85 11.85 11.85 300
May 4, 2023 11.90 11.90 11.80 11.80 11.80 1,500
May 3, 2023 11.50 11.65 11.50 11.65 11.65 500
May 2, 2023 11.34 11.50 11.30 11.30 11.30 7,700
May 1, 2023 11.30 11.40 11.30 11.35 11.35 2,200
Apr 28, 2023 11.55 11.55 11.40 11.40 11.40 3,400
Apr 27, 2023 11.60 11.60 11.60 11.60 11.60 300
Apr 26, 2023 11.70 11.70 11.50 11.54 11.54 1,100
Apr 25, 2023 11.62 11.62 11.50 11.61 11.61 3,000
Apr 24, 2023 11.70 11.70 11.62 11.62 11.62 400
Apr 21, 2023 11.75 11.75 11.75 11.75 11.75 1,000
Apr 20, 2023 11.99 12.00 11.80 11.80 11.80 4,600

Related Tickers

9D7.F Gullberg & Jansson AB (publ)
1.2650
-9.32%
 
URR.SI Sim Leisure Group Ltd.
0.6100
0.00%
 
BHU.SI SUTL Enterprise Limited
0.6750
0.00%
 
PRKA Parks! America, Inc.
0.3900
-7.14%
 
6QN.F The Italian Sea Group S.p.A.
8.63
-0.92%
 
CLAR Clarus Corporation
6.24
+2.30%
 
LTH Life Time Group Holdings, Inc.
14.01
0.00%
 
TISG.MI The Italian Sea Group S.p.A.
9.11
-1.41%
 
TOY.TO Spin Master Corp.
30.61
-1.45%
 
PLBY PLBY Group, Inc.
0.8940
-3.87%