Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.