Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberated Syndication Inc (OP: LSYN )

3.750 UNCHANGED
Last Price Updated: 2:16 PM EDT, Apr 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.550 1.610 1.550 1.610 59,663 +0.01(+0.47%)
Feb 27, 2018 1.603 1.603 1.603 1.603 304 +0.02(+1.42%)
Feb 26, 2018 1.600 1.609 1.560 1.580 9,465 -0.04(-2.47%)
Feb 23, 2018 1.610 1.620 1.570 1.620 3,731 +0.01(+0.62%)
Feb 22, 2018 1.560 1.620 1.550 1.610 30,176 +0.01(+0.63%)
Feb 21, 2018 1.600 1.600 1.600 1.600 3,698 +0.01(+0.63%)
Feb 20, 2018 1.555 1.590 1.550 1.590 14,275 +0.01(+0.63%)
Feb 16, 2018 1.580 1.580 1.580 0 +0.04(+2.44%)
Feb 15, 2018 1.500 1.550 1.500 1.542 18,982 +0.04(+2.82%)
Feb 14, 2018 1.400 1.544 1.400 1.500 19,080 +0.02(+1.35%)
Feb 13, 2018 1.400 1.512 1.400 1.480 27,066 +0.06(+4.05%)
Feb 12, 2018 1.500 1.500 1.300 1.422 9,847 -0.08(-5.17%)
Feb 09, 2018 1.300 1.550 1.200 1.500 24,704 -0.04(-2.44%)
Feb 08, 2018 1.510 1.580 1.410 1.538 8,547 -0.11(-6.82%)
Feb 07, 2018 1.644 1.650 1.644 1.650 400 +0.05(+3.12%)
Feb 06, 2018 1.530 1.670 1.530 1.600 67,750 +0.10(+6.67%)
Feb 05, 2018 1.550 1.370 1.500 277,463 +0.13(+9.49%)
Feb 02, 2018 1.350 1.406 1.350 1.370 36,100 -0.03(-2.14%)
Feb 01, 2018 1.350 1.620 1.300 1.400 38,887 +0.10(+7.69%)
Jan 31, 2018 1.420 1.430 1.270 1.300 19,642 -0.07(-5.11%)
Jan 30, 2018 1.440 1.330 1.370 28,598 -0.06(-4.20%)
Jan 29, 2018 1.470 1.498 1.370 1.430 99,425 -0.04(-2.72%)
Jan 26, 2018 1.450 1.510 1.440 1.470 51,803 +0.07(+5.00%)
Jan 25, 2018 1.400 1.500 1.400 1.400 12,965 -0.02(-1.42%)
Jan 24, 2018 1.440 1.460 1.420 1.420 50,026 -0.01(-0.69%)
Jan 23, 2018 1.380 1.432 1.220 1.430 56,837 +0.20(+16.26%)
Jan 22, 2018 1.480 1.480 1.230 1.230 157,080 -0.22(-15.17%)
Jan 19, 2018 1.500 1.500 1.400 1.450 8,510 -0.05(-3.33%)
Jan 18, 2018 1.500 1.540 1.500 1.500 24,749 +0.00(+0.00%)
Jan 17, 2018 1.550 1.550 1.350 1.500 108,489 -0.07(-4.46%)
Jan 16, 2018 1.530 1.600 1.520 1.570 12,844 +0.04(+2.62%)
Jan 12, 2018 1.530 1.530 1.530 0 +0.03(+1.99%)
Jan 11, 2018 1.690 1.690 1.350 1.500 63,474 -0.15(-9.09%)
Jan 10, 2018 1.750 1.750 1.580 1.650 14,957 -0.14(-7.82%)
Jan 09, 2018 1.790 1.790 1.630 1.790 13,294 +0.07(+4.07%)
Jan 08, 2018 1.759 1.790 1.630 1.720 65,249 -0.03(-1.71%)
Jan 05, 2018 1.820 1.900 1.750 1.750 8,548 -0.06(-3.31%)
Jan 04, 2018 1.750 1.850 1.610 1.810 26,000 +0.06(+3.72%)
Jan 03, 2018 1.620 1.800 1.580 1.745 28,281 +0.12(+7.72%)
Jan 02, 2018 1.640 1.643 1.580 1.620 35,781 +0.04(+2.53%)
Dec 29, 2017 1.580 1.580 1.580 0 +0.01(+0.64%)
Dec 28, 2017 1.570 1.610 1.570 1.570 19,762 -0.02(-1.26%)
Dec 27, 2017 1.590 1.590 1.590 1.590 1,046 +0.02(+1.27%)
Dec 26, 2017 1.552 1.600 1.550 1.570 29,819 +0.02(+1.29%)
Dec 22, 2017 1.580 1.610 1.500 1.550 28,505 -0.02(-1.27%)
Dec 21, 2017 1.570 1.570 1.500 1.570 13,627 +0.00(+0.00%)
Dec 20, 2017 1.500 1.570 1.500 1.570 2,468 +0.07(+4.67%)
Dec 19, 2017 1.505 1.580 1.500 1.500 11,569 -0.02(-1.26%)
Dec 18, 2017 1.500 1.519 1.500 1.519 23,733 -0.00(-0.05%)
Dec 15, 2017 1.550 1.550 1.500 1.520 2,700 +0.02(+1.00%)
Dec 14, 2017 1.500 1.550 1.500 1.505 10,474 +0.00(+0.33%)
Dec 13, 2017 1.500 1.500 1.450 1.500 1,242 -0.01(-0.66%)
Dec 12, 2017 1.500 1.517 1.450 1.510 42,339 +0.01(+0.67%)
Dec 11, 2017 1.500 1.540 1.500 1.500 10,985 -0.03(-1.96%)
Dec 08, 2017 1.502 1.540 1.502 1.530 6,815 +0.03(+1.99%)
Dec 07, 2017 1.504 1.504 1.500 1.500 1,200 -0.05(-3.22%)
Dec 06, 2017 1.530 1.550 1.450 1.550 5,762 +0.08(+5.44%)
Dec 05, 2017 1.510 1.540 1.400 1.470 33,833 -0.07(-4.55%)
Dec 04, 2017 1.530 1.600 1.530 1.540 3,180 -0.06(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.