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 (%)
Nov 30, 2018 1.450 1.530 1.450 1.460 1,600 +0.01(+0.69%)
Nov 29, 2018 1.450 1.460 1.400 1.450 16,254 -0.05(-3.33%)
Nov 28, 2018 1.450 1.500 1.450 1.500 2,772 +0.00(+0.17%)
Nov 27, 2018 1.490 1.500 1.390 1.498 24,839 -0.00(-0.17%)
Nov 26, 2018 1.570 1.570 1.370 1.500 5,938 -0.10(-6.25%)
Nov 23, 2018 1.570 1.600 1.570 1.600 900 +0.00(+0.00%)
Nov 21, 2018 1.600 1.600 1.600 0 +0.01(+0.63%)
Nov 20, 2018 1.615 1.650 1.590 1.590 14,152 +0.02(+1.27%)
Nov 19, 2018 1.640 1.650 1.570 1.570 9,215 -0.07(-4.27%)
Nov 16, 2018 1.630 1.640 1.590 1.640 15,300 +0.00(+0.15%)
Nov 15, 2018 1.600 1.650 1.580 1.637 31,850 +0.04(+2.34%)
Nov 14, 2018 1.590 1.600 1.590 1.600 401 +0.01(+0.63%)
Nov 13, 2018 1.580 1.593 1.580 1.590 7,124 -0.01(-0.50%)
Nov 12, 2018 1.580 1.600 1.580 1.598 27,323 +0.02(+1.14%)
Nov 09, 2018 1.590 1.630 1.580 1.580 9,100 -0.01(-0.63%)
Nov 08, 2018 1.590 1.605 1.580 1.590 27,079 -0.03(-1.85%)
Nov 07, 2018 1.590 1.620 1.590 1.620 1,776 +0.00(+0.15%)
Nov 06, 2018 1.590 1.617 1.590 1.617 1,941 +0.02(+1.09%)
Nov 05, 2018 1.590 1.600 1.590 1.600 2,301 +0.00(+0.00%)
Nov 02, 2018 1.590 1.600 1.590 1.600 2,000 +0.01(+0.63%)
Nov 01, 2018 1.580 1.590 1.580 1.590 3,027 -0.04(-2.30%)
Oct 31, 2018 1.600 1.627 1.580 1.627 23,193 +0.03(+1.72%)
Oct 30, 2018 1.600 1.600 1.600 1.600 1,850 +0.00(+0.00%)
Oct 29, 2018 1.600 1.600 1.600 1.600 3,006 -0.01(-0.62%)
Oct 26, 2018 1.600 1.610 1.600 1.610 9,400 +0.01(+0.63%)
Oct 25, 2018 1.600 1.600 1.600 1.600 1,300 -0.05(-3.03%)
Oct 24, 2018 1.600 1.650 1.600 1.650 2,323 +0.05(+3.12%)
Oct 23, 2018 1.600 1.650 1.600 1.600 1,434 -0.05(-3.03%)
Oct 22, 2018 1.670 1.670 1.650 1.650 4,780 -0.02(-1.20%)
Oct 19, 2018 1.650 1.670 1.650 1.670 600 +0.02(+1.21%)
Oct 18, 2018 1.690 1.690 1.650 1.650 6,716 -0.02(-1.05%)
Oct 17, 2018 1.660 1.690 1.660 1.667 12,100 +0.02(+1.06%)
Oct 16, 2018 1.660 1.660 1.650 1.650 1,176 +0.00(+0.00%)
Oct 15, 2018 1.670 1.670 1.650 1.650 5,612 -0.02(-1.20%)
Oct 12, 2018 1.700 1.700 1.650 1.670 15,900 +0.01(+0.60%)
Oct 11, 2018 1.640 1.660 1.630 1.660 41,078 +0.01(+0.61%)
Oct 10, 2018 1.660 1.660 1.600 1.650 5,904 -0.05(-2.94%)
Oct 09, 2018 1.620 1.700 1.600 1.700 16,149 +0.05(+3.03%)
Oct 08, 2018 1.670 1.670 1.620 1.650 5,773 +0.00(+0.00%)
Oct 05, 2018 1.670 1.670 1.620 1.650 3,600 -0.02(-1.20%)
Oct 04, 2018 1.620 1.670 1.620 1.670 2,705 +0.00(+0.00%)
Oct 03, 2018 1.640 1.670 1.640 1.670 10,100 +0.03(+1.83%)
Oct 02, 2018 1.630 1.670 1.630 1.640 8,717 +0.02(+1.23%)
Oct 01, 2018 1.620 1.620 1.620 1.620 1,429 +0.00(+0.00%)
Sep 28, 2018 1.620 1.620 1.620 1.620 200 -0.05(-3.28%)
Sep 27, 2018 1.610 1.700 1.600 1.675 7,213 +0.06(+4.04%)
Sep 26, 2018 1.620 1.635 1.610 1.610 4,145 -0.01(-0.62%)
Sep 25, 2018 1.620 1.620 1.620 1.620 2,595 -0.02(-1.22%)
Sep 24, 2018 1.610 1.655 1.610 1.640 1,315 -0.01(-0.61%)
Sep 21, 2018 1.650 1.650 1.610 1.650 10,500 +0.00(+0.00%)
Sep 20, 2018 1.620 1.650 1.600 1.650 15,305 -0.02(-1.20%)
Sep 19, 2018 1.590 1.670 1.590 1.670 3,864 +0.04(+2.45%)
Sep 18, 2018 1.660 1.670 1.630 1.630 4,345 -0.02(-1.21%)
Sep 17, 2018 1.670 1.670 1.650 1.650 8,780 -0.05(-2.94%)
Sep 14, 2018 1.580 1.700 1.580 1.700 1,500 +0.02(+1.19%)
Sep 13, 2018 1.580 1.680 1.580 1.680 6,612 +0.04(+2.44%)
Sep 12, 2018 1.640 1.640 1.580 1.640 11,901 +0.04(+2.50%)
Sep 11, 2018 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Sep 10, 2018 1.560 1.630 1.560 1.600 11,601 -0.02(-1.23%)
Sep 07, 2018 1.640 1.650 1.600 1.620 8,500 -0.03(-1.82%)
Sep 06, 2018 1.600 1.650 1.600 1.650 9,690 +0.02(+1.23%)
Sep 05, 2018 1.650 1.650 1.610 1.630 5,805 +0.01(+0.62%)
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.