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 (%)
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%)
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.