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 (%)
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%)
Feb 01, 2017 0.4700 0.5500 0.4700 0.5500 72,586 +0.08(+17.02%)
Jan 31, 2017 0.5000 0.5000 0.4613 0.4700 8,490 -0.01(-1.61%)
Jan 30, 2017 0.4999 0.4999 0.4777 0.4777 56,700 -0.01(-2.52%)
Jan 27, 2017 0.4900 0.5150 0.4900 0.4900 42,074 -0.01(-2.00%)
Jan 26, 2017 0.4960 0.5100 0.4960 0.5000 80,049 +0.01(+2.04%)
Jan 25, 2017 0.4601 0.5000 0.4600 0.4900 40,660 +0.00(+0.00%)
Jan 24, 2017 0.4600 0.4900 0.4600 0.4900 49,175 +0.03(+5.61%)
Jan 23, 2017 0.4900 0.4999 0.4640 0.4640 26,416 -0.04(-7.20%)
Jan 20, 2017 0.4650 0.5000 0.4650 0.5000 23,529 +0.03(+5.70%)
Jan 19, 2017 0.4600 0.5000 0.4600 0.4731 16,454 -0.01(-1.45%)
Jan 17, 2017 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jan 13, 2017 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jan 12, 2017 0.4636 0.4636 0.4400 0.4600 9,370 +0.02(+5.60%)
Jan 11, 2017 0.4411 0.4700 0.4355 0.4356 31,292 -0.03(-6.38%)
Jan 10, 2017 0.4680 0.4680 0.4411 0.4653 18,331 -0.00(-0.58%)
Jan 09, 2017 0.4938 0.5000 0.4680 0.4680 74,588 -0.01(-1.47%)
Jan 06, 2017 0.4730 0.4750 0.4730 0.4750 9,000 -0.03(-5.00%)
Jan 05, 2017 0.4703 0.5000 0.4670 0.5000 1,301 +0.03(+7.30%)
Jan 04, 2017 0.4100 0.5200 0.4100 0.4660 30,800 +0.00(+1.06%)
Jan 03, 2017 0.4605 0.5000 0.4600 0.4611 38,488 +0.01(+2.24%)
Dec 30, 2016 0.4510 0.4510 0.4510 0 +0.04(+9.73%)
Dec 29, 2016 0.4110 0.5000 0.4110 0.4110 20,117 +0.00(+0.00%)
Dec 28, 2016 0.4600 0.4800 0.4100 0.4110 18,134 -0.05(-10.65%)
Dec 27, 2016 0.4000 0.4600 0.4000 0.4600 69,171 +0.05(+12.22%)
Dec 23, 2016 0.4099 0.4099 0.4099 0 -0.02(-3.55%)
Dec 22, 2016 0.4500 0.4500 0.4250 0.4250 16,443 -0.03(-5.56%)
Dec 21, 2016 0.4300 0.4500 0.3900 0.4500 26,749 -0.03(-6.25%)
Dec 19, 2016 0.4800 0.4800 0.4800 136 +0.05(+11.60%)
Dec 16, 2016 0.4110 0.4800 0.4101 0.4301 7,591 -0.05(-10.40%)
Dec 15, 2016 0.4110 0.4800 0.4110 0.4800 386 +0.00(+0.00%)
Dec 14, 2016 0.4800 0.5040 0.4110 0.4800 19,704 -0.00(-0.72%)
Dec 13, 2016 0.4810 0.4923 0.4810 0.4835 20,794 -0.00(-0.81%)
Dec 12, 2016 0.4446 0.5890 0.4279 0.4874 82,277 +0.05(+10.78%)
Dec 09, 2016 0.4500 0.4701 0.4400 0.4400 51,100 +0.01(+2.33%)
Dec 08, 2016 0.4250 0.4400 0.4250 0.4300 15,001 +0.01(+2.38%)
Dec 07, 2016 0.4200 0.4290 0.4000 0.4200 61,283 +0.00(+0.00%)
Dec 06, 2016 0.4300 0.4300 0.4000 0.4200 49,835 +0.02(+5.00%)
Dec 05, 2016 0.4000 0.4400 0.4000 0.4000 59,507 +0.00(+0.00%)
Dec 02, 2016 0.4000 0.4000 0.4000 0.4000 4,278 +0.00(+0.00%)
Dec 01, 2016 0.4000 0.4000 0.4000 0.4000 3,736 -0.01(-2.44%)
Nov 30, 2016 0.4100 0.4100 0.4100 0.4100 10,590 +0.01(+2.50%)
Nov 29, 2016 0.4046 0.4200 0.4000 0.4000 15,968 +0.00(+0.00%)
Nov 28, 2016 0.4046 0.4046 0.4000 0.4000 6,175 -0.01(-2.44%)
Nov 23, 2016 0.4100 0.4100 0.4100 0 -0.00(-0.92%)
Nov 22, 2016 0.4218 0.4218 0.4030 0.4138 1,975 +0.01(+2.68%)
Nov 21, 2016 0.4130 0.4130 0.4030 0.4030 6,648 -0.05(-10.44%)
Nov 18, 2016 0.4000 0.4500 0.4000 0.4500 9,474 +0.05(+12.50%)
Nov 17, 2016 0.4000 0.4500 0.4000 0.4000 15,617 +0.00(+0.00%)
Nov 16, 2016 0.4000 0.4000 0.4000 0.4000 8,105 +0.00(+0.00%)
Nov 15, 2016 0.4000 0.4200 0.3700 0.4000 24,405 -0.02(-5.88%)
Nov 14, 2016 0.4000 0.4250 0.4000 0.4250 447 +0.01(+3.28%)
Nov 11, 2016 0.4000 0.4500 0.4000 0.4115 17,623 +0.03(+8.26%)
Nov 10, 2016 0.3300 0.3900 0.3300 0.3801 47,110 +0.03(+8.60%)
Nov 09, 2016 0.3300 0.4499 0.3300 0.3500 2,486 -0.10(-22.22%)
Nov 08, 2016 0.3300 0.4500 0.3300 0.4500 2,313 +0.05(+12.50%)
Nov 07, 2016 0.4000 0.4500 0.4000 0.4000 7,094 +0.00(+0.00%)
Nov 04, 2016 0.3610 0.4000 0.3400 0.4000 30,754 +0.04(+11.11%)
Nov 03, 2016 0.4000 0.4100 0.3600 0.3600 22,904 -0.04(-10.00%)
Nov 02, 2016 0.4000 0.4000 0.4000 0.4000 4,858 -0.04(-9.09%)
Nov 01, 2016 0.4200 0.4400 0.4000 0.4400 39,544 +0.01(+2.33%)
Oct 31, 2016 0.4030 0.4300 0.3500 0.4300 70,255 +0.03(+6.70%)
Oct 28, 2016 0.3901 0.4400 0.3900 0.4030 5,791 +0.00(+0.75%)
Oct 27, 2016 0.3900 0.5470 0.3700 0.4000 84,693 +0.01(+2.30%)
Oct 26, 2016 0.4500 0.4450 0.3900 0.3910 1,435 -0.06(-13.11%)
Oct 25, 2016 0.3800 0.4500 0.3800 0.4500 10,352 +0.05(+12.50%)
Oct 24, 2016 0.3799 0.4399 0.3700 0.4000 29,924 +0.02(+5.29%)
Oct 21, 2016 0.4600 0.4600 0.3799 0.3799 44,992 -0.11(-22.47%)
Oct 20, 2016 0.5595 0.6000 0.4206 0.4900 20,750 -0.16(-24.62%)
Oct 19, 2016 0.5400 0.6500 0.5398 0.6500 32,475 +0.15(+30.00%)
Oct 18, 2016 0.5500 0.5799 0.5000 0.5000 23,492 +0.00(+0.00%)
Oct 17, 2016 0.5000 0.6200 0.5000 0.5000 34,070 +0.00(+0.00%)
Oct 14, 2016 0.7500 0.7500 0.5000 0.5000 44,867 -0.22(-30.56%)
Oct 13, 2016 0.7800 0.7800 0.7000 0.7200 12,361 -0.08(-9.99%)
Oct 12, 2016 0.7700 0.8275 0.7401 0.7999 9,104 +0.08(+11.10%)
Oct 11, 2016 0.8599 0.8599 0.7000 0.7200 49,000 -0.06(-7.10%)
Oct 10, 2016 0.8920 0.8920 0.7750 0.7750 12,445 -0.11(-12.92%)
Oct 07, 2016 0.8750 0.9200 0.8497 0.8900 21,960 +0.02(+1.71%)
Oct 06, 2016 0.8750 0.9000 0.8750 0.8750 14,922 +0.00(+0.00%)
Oct 05, 2016 0.9200 0.9200 0.8750 0.8750 26,149 -0.05(-4.89%)
Oct 04, 2016 0.8600 0.9400 0.8600 0.9200 8,230 +0.07(+7.60%)
Oct 03, 2016 0.8850 0.9400 0.8500 0.8550 45,190 -0.09(-9.95%)
Sep 30, 2016 0.8300 0.9500 0.8300 0.9495 32,974 +0.09(+10.41%)
Sep 29, 2016 0.8950 0.8950 0.8301 0.8600 19,599 -0.03(-3.24%)
Sep 28, 2016 0.8600 0.8888 0.8100 0.8888 17,943 -0.01(-1.24%)
Sep 27, 2016 0.8950 0.9300 0.8500 0.9000 68,962 +0.05(+5.88%)
Sep 26, 2016 0.8900 0.9300 0.8000 0.8500 49,635 -0.05(-5.56%)
Sep 23, 2016 0.9000 0.9000 0.8300 0.9000 36,863 +0.00(+0.00%)
Sep 22, 2016 0.8000 0.9500 0.8000 0.9000 61,812 +0.05(+5.88%)
Sep 21, 2016 0.8550 0.9000 0.8000 0.8500 32,459 -0.02(-2.30%)
Sep 20, 2016 0.9500 0.9500 0.7800 0.8700 69,615 -0.03(-3.33%)
Sep 19, 2016 0.7600 0.9900 0.7600 0.9000 93,145 +0.06(+6.75%)
Sep 16, 2016 0.7500 1.000 0.7500 0.8431 133,769 +0.02(+2.82%)
Sep 15, 2016 0.6998 0.8500 0.6600 0.8200 75,657 +0.14(+20.59%)
Sep 14, 2016 0.6700 0.6900 0.6700 0.6800 23,556 +0.01(+1.49%)
Sep 13, 2016 0.7200 0.7500 0.6405 0.6700 111,678 -0.03(-4.27%)
Sep 12, 2016 0.6023 0.7180 0.6000 0.6999 174,814 +0.11(+18.63%)
Sep 09, 2016 0.5000 0.6100 0.5000 0.5900 53,356 +0.10(+20.41%)
Sep 08, 2016 0.4500 0.5500 0.4000 0.4900 111,744 +0.05(+11.36%)
Sep 07, 2016 0.4115 0.4900 0.4000 0.4400 70,243 -0.01(-2.22%)
Sep 06, 2016 0.3058 0.4500 0.3058 0.4500 143,167 +0.13(+42.72%)
Sep 02, 2016 0.3153 0.3153 0.3153 0 -0.01(-4.22%)
Sep 01, 2016 0.2802 0.3292 0.2802 0.3292 67,537 +0.04(+15.39%)
Aug 31, 2016 0.2800 0.2887 0.2800 0.2853 39,995 +0.01(+2.52%)
Aug 30, 2016 0.2751 0.2799 0.2751 0.2783 20,846 -0.01(-2.73%)
Aug 29, 2016 0.2892 0.3300 0.2860 0.2861 15,805 +0.00(+0.25%)
Aug 26, 2016 0.2700 0.3200 0.2700 0.2854 44,292 +0.02(+5.70%)
Aug 25, 2016 0.2700 0.2833 0.2700 0.2700 26,228 +0.01(+2.27%)
Aug 24, 2016 0.2700 0.3300 0.2600 0.2640 11,865 -0.01(-2.22%)
Aug 23, 2016 0.3500 0.3500 0.2600 0.2700 29,349 -0.08(-22.86%)
Aug 22, 2016 0.2500 0.3500 0.2500 0.3500 28,904 +0.08(+29.15%)
Aug 19, 2016 0.2777 0.2777 0.2700 0.2710 53,893 -0.00(-0.37%)
Aug 18, 2016 0.2700 0.2800 0.2700 0.2720 30,676 -0.01(-2.86%)
Aug 17, 2016 0.2800 0.2800 0.2800 0.2800 3,304 +0.00(+0.00%)
Aug 16, 2016 0.3046 0.3046 0.2200 0.2800 92,283 -0.00(-0.50%)
Aug 15, 2016 0.3000 0.3115 0.2500 0.2814 8,562 -0.02(-6.20%)
Aug 12, 2016 0.3200 0.3500 0.2500 0.3000 19,756 +0.00(+0.00%)
Aug 11, 2016 0.3100 0.3200 0.3000 0.3000 16,719 +0.00(+0.00%)
Aug 10, 2016 0.3100 0.3200 0.3000 0.3000 3,733 -0.02(-6.25%)
Aug 09, 2016 0.3000 0.3400 0.3000 0.3200 80,337 +0.02(+6.67%)
Aug 08, 2016 0.3600 0.3600 0.2000 0.3000 137,589 -0.06(-16.67%)
Aug 05, 2016 0.3600 0.9900 0.3100 0.3600 20,610 +0.05(+16.13%)
Aug 04, 2016 0.3000 0.3100 0.3000 0.3100 11,950 +0.01(+3.33%)
Aug 03, 2016 0.2401 0.3000 0.2400 0.3000 27,329 +0.05(+19.95%)
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.