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 (%)
Mar 29, 2019 1.700 1.790 1.688 1.790 11,400 +0.01(+0.56%)
Mar 28, 2019 1.725 1.800 1.725 1.780 6,081 -0.06(-3.26%)
Mar 27, 2019 1.720 1.840 1.720 1.840 8,907 +0.04(+2.22%)
Mar 26, 2019 1.750 1.800 1.710 1.800 19,046 +0.00(+0.00%)
Mar 25, 2019 1.720 1.850 1.600 1.800 26,135 +0.08(+4.65%)
Mar 22, 2019 1.720 1.720 1.690 1.720 6,300 -0.03(-1.71%)
Mar 21, 2019 1.670 1.750 1.640 1.750 14,440 +0.04(+2.34%)
Mar 20, 2019 1.570 1.710 1.450 1.710 48,614 +0.11(+6.87%)
Mar 19, 2019 1.670 1.675 1.590 1.600 102,139 -0.15(-8.57%)
Mar 18, 2019 1.760 1.778 1.640 1.750 106,639 -0.01(-0.57%)
Mar 15, 2019 1.720 1.780 1.660 1.760 129,200 +0.06(+3.53%)
Mar 14, 2019 1.670 1.720 1.660 1.700 22,299 +0.03(+1.80%)
Mar 13, 2019 1.670 1.670 1.670 1.670 329 -0.02(-1.04%)
Mar 12, 2019 1.610 1.688 1.610 1.688 23,048 +0.04(+2.27%)
Mar 11, 2019 1.650 1.650 1.610 1.650 62,300 +0.04(+2.48%)
Mar 08, 2019 1.630 1.630 1.610 1.610 36,200 +0.00(+0.00%)
Mar 07, 2019 1.710 1.710 1.610 1.610 14,053 -0.09(-5.15%)
Mar 06, 2019 1.610 1.720 1.610 1.698 26,284 +0.08(+4.78%)
Mar 05, 2019 1.610 1.680 1.610 1.620 23,394 +0.00(+0.00%)
Mar 04, 2019 1.625 1.650 1.610 1.620 62,231 -0.03(-1.82%)
Mar 01, 2019 1.600 1.650 1.600 1.650 7,400 +0.00(+0.00%)
Feb 28, 2019 1.685 1.690 1.640 1.650 27,204 -0.02(-1.20%)
Feb 27, 2019 1.690 1.690 1.590 1.670 11,071 +0.00(+0.00%)
Feb 26, 2019 1.730 1.730 1.630 1.670 7,588 +0.02(+1.21%)
Feb 25, 2019 1.600 1.750 1.600 1.650 18,914 -0.02(-1.20%)
Feb 22, 2019 1.625 1.720 1.580 1.670 13,100 +0.07(+4.37%)
Feb 21, 2019 1.580 1.670 1.580 1.600 21,481 -0.07(-4.19%)
Feb 20, 2019 1.610 1.690 1.600 1.670 30,900 +0.05(+3.09%)
Feb 19, 2019 1.610 1.700 1.610 1.620 19,778 -0.08(-4.71%)
Feb 15, 2019 1.630 1.700 1.630 1.700 16,800 +0.03(+1.80%)
Feb 14, 2019 1.630 1.670 1.630 1.670 8,393 +0.02(+1.21%)
Feb 13, 2019 1.510 1.760 1.510 1.650 5,905 -0.08(-4.62%)
Feb 12, 2019 1.730 1.770 1.610 1.730 30,996 +0.00(+0.00%)
Feb 11, 2019 1.730 1.770 1.730 1.730 25,639 +0.00(+0.00%)
Feb 08, 2019 1.780 1.780 1.710 1.730 14,300 -0.05(-2.81%)
Feb 07, 2019 1.620 1.800 1.620 1.780 58,185 +0.12(+7.23%)
Feb 06, 2019 1.610 1.660 1.610 1.660 1,592 +0.00(+0.00%)
Feb 05, 2019 1.640 1.660 1.620 1.660 21,591 +0.00(+0.00%)
Feb 04, 2019 1.630 1.660 1.630 1.660 35,080 +0.05(+3.11%)
Feb 01, 2019 1.625 1.625 1.610 1.610 22,000 -0.02(-1.23%)
Jan 31, 2019 1.610 1.640 1.610 1.630 9,370 +0.02(+1.24%)
Jan 30, 2019 1.610 1.633 1.610 1.610 9,321 -0.01(-0.62%)
Jan 29, 2019 1.630 1.645 1.620 1.620 5,559 -0.03(-1.82%)
Jan 28, 2019 1.670 1.670 1.510 1.650 11,410 -0.02(-1.20%)
Jan 25, 2019 1.612 1.670 1.520 1.670 8,300 +0.06(+3.73%)
Jan 24, 2019 1.640 1.640 1.610 1.610 1,700 -0.04(-2.42%)
Jan 23, 2019 1.680 1.680 1.650 1.650 3,700 -0.05(-2.65%)
Jan 22, 2019 1.690 1.695 1.690 1.695 2,725 -0.00(-0.29%)
Jan 18, 2019 1.650 1.730 1.650 1.700 49,600 +0.05(+3.03%)
Jan 17, 2019 1.500 1.670 1.500 1.650 22,162 +0.10(+6.45%)
Jan 16, 2019 1.440 1.600 1.440 1.550 1,855 +0.00(+0.00%)
Jan 15, 2019 1.530 1.660 1.520 1.550 2,584 -0.05(-3.13%)
Jan 14, 2019 1.600 1.680 1.550 1.600 7,720 -0.04(-2.44%)
Jan 11, 2019 1.590 1.678 1.590 1.640 38,900 +0.09(+5.81%)
Jan 10, 2019 1.420 1.550 1.420 1.550 17,195 +0.15(+10.71%)
Jan 09, 2019 1.150 1.400 1.150 1.400 47,285 +0.27(+23.89%)
Jan 08, 2019 1.340 1.350 1.130 1.130 6,041 -0.22(-16.30%)
Jan 07, 2019 1.330 1.385 1.330 1.350 28,901 +0.00(+0.00%)
Jan 04, 2019 1.320 1.350 1.320 1.350 4,700 +0.05(+3.85%)
Jan 03, 2019 1.340 1.340 1.270 1.300 25,420 +0.04(+3.17%)
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.