Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.