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 (%)
May 31, 2017 0.8601 0.9250 0.8600 0.9000 28,802 +0.04(+4.52%)
May 30, 2017 0.9038 0.9500 0.8611 0.8611 3,089 -0.04(-4.32%)
May 26, 2017 0.8600 0.9000 0.8600 0.9000 14,770 +0.02(+2.10%)
May 25, 2017 0.9000 0.9005 0.8504 0.8815 60,712 -0.02(-2.06%)
May 24, 2017 0.8701 0.9000 0.8300 0.9000 42,583 -0.05(-5.26%)
May 23, 2017 0.8808 0.9592 0.8808 0.9500 28,906 +0.10(+11.75%)
May 22, 2017 0.9200 0.9200 0.8501 0.8501 10,215 -0.10(-10.52%)
May 19, 2017 0.9000 0.9569 0.9000 0.9500 7,209 +0.03(+3.26%)
May 18, 2017 0.8500 0.9200 0.8500 0.9200 21,127 +0.02(+2.22%)
May 17, 2017 0.8500 0.9000 0.8500 0.9000 31,958 +0.04(+4.65%)
May 16, 2017 0.8600 0.8600 0.8600 0.8600 885 -0.06(-6.52%)
May 15, 2017 0.9500 0.9500 0.8025 0.9200 37,955 -0.02(-2.13%)
May 12, 2017 0.8000 0.9400 0.8000 0.9400 25,218 +0.00(+0.00%)
May 11, 2017 0.8800 0.9400 0.8800 0.9400 26,503 +0.06(+6.82%)
May 10, 2017 0.8800 0.8800 0.8800 0.8800 400 -0.00(-0.01%)
May 09, 2017 0.9000 0.9000 0.8800 0.8801 21,278 -0.02(-2.21%)
May 08, 2017 0.9000 0.9000 0.9000 0.9000 8,162 +0.00(+0.00%)
May 05, 2017 0.9092 0.9092 0.9092 0.9000 579 +0.00(+0.00%)
May 04, 2017 0.9000 0.9000 0.8210 0.9000 4,364 +0.02(+2.27%)
May 03, 2017 0.7200 0.9000 0.7200 0.8800 10,384 +0.04(+4.76%)
May 02, 2017 0.8500 0.8800 0.8200 0.8400 31,031 -0.01(-1.18%)
May 01, 2017 0.9200 0.9300 0.7300 0.8500 19,525 -0.07(-7.71%)
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%)
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.