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 (%)
Apr 28, 2017 0.9200 0.9310 0.9200 0.9210 5,008 -0.02(-2.02%)
Apr 27, 2017 0.9200 0.9400 0.9200 0.9400 2,275 +0.02(+2.17%)
Apr 26, 2017 0.9600 0.9600 0.9200 0.9200 923 -0.02(-1.60%)
Apr 25, 2017 0.9219 0.9350 0.9210 0.9350 18,555 +0.00(+0.00%)
Apr 24, 2017 0.9200 0.9350 0.9200 0.9350 3,213 -0.00(-0.53%)
Apr 21, 2017 0.9300 0.9461 0.9300 0.9400 5,433 +0.00(+0.00%)
Apr 20, 2017 1.000 1.000 0.9400 0.9400 2,600 +0.01(+1.08%)
Apr 19, 2017 0.9100 0.9500 0.9000 0.9300 16,588 +0.02(+2.09%)
Apr 18, 2017 0.9100 0.9110 0.9100 0.9110 2,000 +0.00(+0.00%)
Apr 17, 2017 0.8900 0.9201 0.8900 0.9110 47,587 +0.01(+1.22%)
Apr 13, 2017 0.9000 0.9500 0.9000 0.9000 32,991 -0.03(-3.23%)
Apr 12, 2017 1.000 1.000 0.9300 0.9300 35,750 -0.06(-6.06%)
Apr 11, 2017 0.9861 0.9950 0.9700 0.9900 3,346 +0.02(+2.06%)
Apr 10, 2017 0.9990 1.100 0.9700 0.9700 87,167 +0.01(+1.04%)
Apr 07, 2017 0.9900 0.9918 0.9011 0.9600 60,895 -0.03(-3.03%)
Apr 06, 2017 0.9350 0.9900 0.9010 0.9900 95,195 +0.06(+6.45%)
Apr 05, 2017 0.8600 0.9375 0.8600 0.9300 246,085 +0.07(+8.14%)
Apr 04, 2017 0.8600 0.8800 0.8400 0.8600 52,418 +0.04(+4.88%)
Apr 03, 2017 0.7900 0.8500 0.7500 0.8200 84,282 +0.06(+8.61%)
Mar 31, 2017 0.7625 0.7625 0.7550 0.7550 4,430 +0.01(+0.67%)
Mar 30, 2017 0.8000 0.8000 0.7500 0.7500 10,177 +0.00(+0.00%)
Mar 29, 2017 0.7200 0.8100 0.7200 0.7500 15,613 +0.00(+0.00%)
Mar 28, 2017 0.7200 0.7569 0.7200 0.7500 21,657 -0.00(-0.40%)
Mar 27, 2017 0.7530 0.7800 0.7500 0.7530 15,730 +0.00(+0.40%)
Mar 24, 2017 0.6500 0.7530 0.6500 0.7500 7,961 -0.01(-1.32%)
Mar 23, 2017 0.7600 0.8350 0.7291 0.7600 73,915 +0.00(+0.00%)
Mar 22, 2017 0.7300 0.8000 0.6871 0.7600 51,322 +0.03(+4.11%)
Mar 21, 2017 0.6800 0.7500 0.6800 0.7300 25,563 +0.01(+1.39%)
Mar 20, 2017 0.6400 0.7700 0.6400 0.7200 78,494 +0.08(+12.50%)
Mar 17, 2017 0.6500 0.6500 0.6100 0.6400 277,837 +0.00(+0.00%)
Mar 16, 2017 0.7200 0.7200 0.6400 0.6400 28,483 -0.04(-5.88%)
Mar 15, 2017 0.6300 0.7200 0.6100 0.6800 15,167 -0.03(-4.23%)
Mar 14, 2017 0.6200 0.7100 0.6200 0.7100 24,300 +0.09(+14.52%)
Mar 13, 2017 0.6300 0.6800 0.6200 0.6200 43,703 -0.01(-1.59%)
Mar 10, 2017 0.6600 0.6600 0.6100 0.6300 23,600 -0.03(-4.55%)
Mar 09, 2017 0.6500 0.6600 0.6500 0.6600 4,033 +0.01(+1.54%)
Mar 08, 2017 0.6255 0.6500 0.6255 0.6500 1,002 +0.02(+3.92%)
Mar 07, 2017 0.6400 0.6400 0.6100 0.6255 9,129 -0.01(-2.27%)
Mar 06, 2017 0.6551 0.6551 0.5950 0.6400 117,766 -0.04(-5.88%)
Mar 03, 2017 0.7000 0.7200 0.6500 0.6800 24,122 -0.02(-2.86%)
Mar 02, 2017 0.6500 0.7000 0.6500 0.7000 21,549 +0.05(+7.68%)
Mar 01, 2017 0.7100 0.7150 0.6500 0.6501 26,360 -0.07(-9.71%)
Feb 28, 2017 0.7200 0.7200 0.7200 0.7200 1,785 -0.00(-0.68%)
Feb 27, 2017 0.7390 0.7390 0.6581 0.7249 28,792 -0.01(-1.78%)
Feb 24, 2017 0.7399 0.7399 0.7050 0.7380 3,966 -0.00(-0.27%)
Feb 23, 2017 0.7000 0.7400 0.7000 0.7400 17,375 +0.04(+5.71%)
Feb 22, 2017 0.7400 0.7490 0.7000 0.7000 23,917 -0.05(-6.67%)
Feb 21, 2017 0.7700 0.7701 0.7393 0.7500 36,129 -0.01(-1.32%)
Feb 17, 2017 0.7600 0.7600 0.7600 0 +0.11(+16.92%)
Feb 16, 2017 0.6400 0.6700 0.6400 0.6500 5,778 -0.01(-1.63%)
Feb 15, 2017 0.7100 0.7100 0.6000 0.6608 33,129 -0.04(-5.60%)
Feb 14, 2017 0.7600 0.7600 0.6900 0.7000 114,970 -0.06(-7.89%)
Feb 13, 2017 0.7950 0.8000 0.7000 0.7600 57,575 +0.00(+0.00%)
Feb 10, 2017 0.5900 0.7700 0.5900 0.7600 143,774 +0.18(+31.01%)
Feb 09, 2017 0.5600 0.6400 0.5500 0.5801 28,241 +0.03(+4.52%)
Feb 08, 2017 0.5000 0.5700 0.5000 0.5550 9,291 -0.03(-5.14%)
Feb 07, 2017 0.5700 0.6020 0.5700 0.5850 12,242 -0.01(-2.49%)
Feb 06, 2017 0.5801 0.6000 0.5701 0.6000 12,140 +0.02(+3.43%)
Feb 03, 2017 0.5400 0.6200 0.5400 0.5801 65,424 +0.04(+7.43%)
Feb 02, 2017 0.5440 0.5500 0.5400 0.5400 15,945 -0.01(-1.82%)
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.