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

Liberated Syndication Inc (OP: LSYN )

N/A 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 (%)
Oct 31, 2017 1.350 1.420 1.300 1.310 9,227 -0.05(-3.68%)
Oct 30, 2017 1.360 1.360 1.360 1.360 30,613 +0.00(+0.00%)
Oct 27, 2017 1.340 1.420 1.340 1.360 20,939 +0.02(+1.49%)
Oct 26, 2017 1.320 1.360 1.250 1.340 29,783 +0.04(+3.08%)
Oct 25, 2017 1.300 1.350 1.250 1.300 39,575 +0.01(+0.78%)
Oct 24, 2017 1.290 1.300 1.220 1.290 22,585 +0.01(+0.78%)
Oct 23, 2017 1.280 1.280 1.170 1.280 17,736 +0.03(+2.40%)
Oct 20, 2017 1.200 1.300 1.200 1.250 1,018 +0.00(+0.00%)
Oct 19, 2017 1.230 1.300 1.160 1.250 13,731 +0.05(+4.17%)
Oct 18, 2017 1.200 1.205 1.100 1.200 36,389 +0.00(+0.00%)
Oct 17, 2017 1.250 1.250 1.200 1.200 13,929 -0.05(-4.00%)
Oct 16, 2017 1.280 1.280 1.200 1.250 12,546 +0.05(+4.17%)
Oct 13, 2017 1.180 1.220 1.150 1.200 7,506 +0.08(+7.14%)
Oct 12, 2017 1.200 1.200 1.080 1.120 3,046 -0.08(-6.67%)
Oct 11, 2017 1.160 1.200 1.040 1.200 24,717 +0.07(+6.19%)
Oct 10, 2017 1.120 1.160 1.120 1.130 2,953 +0.02(+1.80%)
Oct 09, 2017 1.060 1.140 1.060 1.110 14,225 +0.03(+2.78%)
Oct 06, 2017 1.050 1.100 1.050 1.080 14,126 -0.04(-3.57%)
Oct 05, 2017 1.055 1.150 1.055 1.120 9,634 +0.00(+0.00%)
Oct 04, 2017 1.130 1.140 1.040 1.120 8,885 +0.02(+1.82%)
Oct 03, 2017 1.060 1.100 1.020 1.100 41,158 +0.03(+2.33%)
Oct 02, 2017 1.020 1.100 1.010 1.075 30,602 +0.02(+2.38%)
Sep 29, 2017 1.074 1.100 1.010 1.050 230,502 -0.05(-4.55%)
Sep 28, 2017 1.050 1.100 1.050 1.100 5,000 +0.06(+5.77%)
Sep 27, 2017 1.070 1.070 1.040 1.040 13,371 -0.03(-2.80%)
Sep 26, 2017 1.004 1.070 1.000 1.070 11,693 +0.07(+6.84%)
Sep 25, 2017 1.070 1.070 0.9900 1.002 3,800 +0.00(+0.15%)
Sep 22, 2017 1.080 1.080 1.000 1.000 11,863 -0.04(-3.98%)
Sep 21, 2017 1.080 1.080 1.030 1.042 2,511 +0.02(+1.81%)
Sep 20, 2017 1.100 1.100 1.023 1.023 2,692 -0.05(-4.39%)
Sep 19, 2017 1.050 1.070 1.000 1.070 18,852 +0.04(+3.88%)
Sep 18, 2017 1.030 1.100 1.030 1.030 5,760 -0.03(-2.83%)
Sep 15, 2017 1.050 1.100 1.050 1.060 1,980 -0.04(-3.64%)
Sep 14, 2017 1.070 1.100 1.000 1.100 26,974 +0.03(+2.80%)
Sep 13, 2017 1.050 1.090 1.050 1.070 9,465 +0.02(+1.90%)
Sep 12, 2017 1.000 1.090 1.000 1.050 14,825 -0.04(-3.67%)
Sep 11, 2017 1.000 1.090 1.000 1.090 200 +0.00(+0.00%)
Sep 08, 2017 1.040 1.100 1.000 1.090 26,455 +0.05(+4.81%)
Sep 07, 2017 1.000 1.040 0.9800 1.040 9,931 +0.04(+4.00%)
Sep 06, 2017 1.063 1.070 1.000 1.000 2,321 +0.01(+1.01%)
Sep 05, 2017 1.070 1.080 0.9900 0.9900 4,501 -0.07(-6.60%)
Sep 01, 2017 0.9910 1.060 0.9600 1.060 10,587 +0.01(+0.95%)
Aug 31, 2017 1.000 1.050 1.000 1.050 2,434 +0.02(+1.94%)
Aug 30, 2017 0.9915 1.030 0.9910 1.030 4,200 +0.03(+3.00%)
Aug 29, 2017 1.030 1.050 0.9700 1.000 8,570 -0.03(-2.91%)
Aug 28, 2017 1.000 1.030 0.9900 1.030 14,598 +0.02(+1.98%)
Aug 25, 2017 1.002 1.010 1.002 1.010 1,940 +0.00(+0.00%)
Aug 24, 2017 0.9901 1.010 0.9900 1.010 17,347 -0.02(-1.94%)
Aug 23, 2017 1.020 1.030 1.000 1.030 23,198 +0.02(+1.98%)
Aug 22, 2017 1.000 1.020 1.000 1.010 24,830 +0.00(+0.00%)
Aug 21, 2017 1.050 1.080 1.000 1.010 34,700 -0.06(-5.61%)
Aug 18, 2017 1.018 1.080 1.000 1.070 22,097 +0.02(+1.90%)
Aug 17, 2017 1.060 1.080 1.050 1.050 1,800 +0.00(+0.00%)
Aug 16, 2017 1.050 1.050 1.000 1.050 30,032 +0.04(+3.96%)
Aug 15, 2017 1.040 1.040 1.010 1.010 5,184 -0.03(-2.88%)
Aug 14, 2017 1.010 1.050 1.000 1.040 35,379 +0.03(+2.97%)
Aug 11, 2017 1.000 1.010 0.9800 1.010 22,259 +0.00(+0.00%)
Aug 10, 2017 0.9650 1.010 0.9650 1.010 18,412 +0.03(+3.06%)
Aug 09, 2017 0.9810 0.9810 0.9510 0.9800 15,740 -0.01(-1.01%)
Aug 08, 2017 0.9810 1.010 0.9810 0.9900 3,465 -0.01(-1.00%)
Aug 07, 2017 0.9900 1.002 0.9900 1.000 10,110 +0.01(+0.55%)
Aug 04, 2017 0.9900 1.030 0.9800 0.9946 2,159 -0.02(-1.53%)
Aug 03, 2017 1.000 1.020 0.9600 1.010 118,608 +0.04(+4.12%)
Aug 02, 2017 1.000 1.000 0.8644 0.9700 41,324 -0.03(-3.00%)
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.