LSYN

Liberated Syndication (PK) Historical Data

LSYN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 3.91 -0.19 -4.63% 4.10 4.10 3.85 54,817
Jun 14 2021 4.10 0.09 2.24% 4.00 4.10 3.96 8,301
Jun 11 2021 4.01 -0.24 -5.65% 4.25 4.25 3.96 12,155
Jun 10 2021 4.25 0.04 1.07% 4.13 4.25 4.00 13,177
Jun 09 2021 4.205 0.00 +0.00% 4.42 4.50 4.145 0
Jun 09 2021 4.205 -0.20 -4.43% 4.42 4.50 4.145 22,886
Jun 08 2021 4.40 0.00 +0.00% 4.035 4.42 4.035 0
Jun 08 2021 4.40 0.45 11.39% 4.035 4.42 4.035 52,519
Jun 07 2021 3.95 0.00 0.0% 3.91 4.035 3.80 51,404
Jun 04 2021 3.95 0.00 +0.00% 4.03 4.05 3.91 0
Jun 04 2021 3.95 -0.12 -2.95% 4.03 4.05 3.91 14,871
Jun 03 2021 4.07 0.00 +0.00% 4.05 4.15 4.00 0
Jun 03 2021 4.07 0.05 1.24% 4.05 4.15 4.00 16,302
Jun 02 2021 4.02 0.02 0.5% 4.00 4.05 3.95 11,493
Jun 01 2021 4.00 0.00 +0.00% 4.10 4.15 3.97 0
Jun 01 2021 4.00 -0.15 -3.61% 4.10 4.15 3.97 36,739
May 31 2021 4.15 0.00 +0.00% 4.03 4.15 4.03 0
May 28 2021 4.15 0.00 +0.00% 4.03 4.15 4.03 0
May 28 2021 4.15 0.07 1.72% 4.03 4.15 4.03 17,856
May 27 2021 4.08 -0.02 -0.49% 4.07 4.09 3.97 31,480
May 26 2021 4.10 -0.09 -2.15% 4.20 4.20 3.97 13,792
May 25 2021 4.19 0.00 +0.00% 4.05 4.19 4.00 0
May 25 2021 4.19 0.09 2.2% 4.05 4.19 4.00 18,613
May 24 2021 4.10 0.00 +0.00% 4.05 4.12 4.05 0
May 24 2021 4.10 0.02 0.42% 4.05 4.12 4.05 17,372
May 21 2021 4.083 -0.14 -3.25% 4.22 4.22 3.97 17,568
May 20 2021 4.22 -0.07 -1.63% 4.25 4.30 4.03 27,738
May 19 2021 4.29 0.00 +0.00% 4.45 4.45 4.00 0
May 19 2021 4.29 -0.11 -2.5% 4.45 4.45 4.00 75,400
May 18 2021 4.40 0.00 0.0% 4.42 4.42 4.40 425
May 17 2021 4.40 0.00 +0.00% 4.42 4.50 4.37 0
May 17 2021 4.40 -0.04 -0.79% 4.42 4.50 4.37 8,690
May 14 2021 4.435 -0.17 -3.59% 4.60 4.63 4.38 3,203
May 13 2021 4.60 0.05 1.1% 4.50 4.60 4.37 12,824
May 12 2021 4.55 -0.10 -2.15% 4.60 4.70 4.45 22,094
May 11 2021 4.65 0.00 +0.00% 4.72 4.75 4.06 0
May 11 2021 4.65 -0.07 -1.38% 4.72 4.75 4.06 34,542
May 10 2021 4.715 -0.04 -0.74% 4.75 4.75 4.70 1,025
May 07 2021 4.75 0.19 4.22% 4.56 4.77 4.56 5,828
May 06 2021 4.5575 0.00 +0.00% 4.65 4.65 4.49 0
May 06 2021 4.5575 -0.12 -2.62% 4.65 4.65 4.49 20,747
May 05 2021 4.68 0.00 0.0% 4.68 4.68 4.68 222
May 04 2021 4.68 0.01 0.21% 4.75 4.80 4.65 6,331
May 03 2021 4.67 0.00 +0.00% 4.85 4.85 4.62 0
May 03 2021 4.67 -0.23 -4.69% 4.85 4.85 4.62 28,791
Apr 30 2021 4.90 0.05 1.03% 4.98 4.98 4.90 2,960
Apr 29 2021 4.85 0.00 +0.00% 4.8999 4.98 4.80 0
Apr 29 2021 4.85 0.00 0.05% 4.8999 4.98 4.80 12,119
Apr 28 2021 4.8475 0.00 +0.00% 4.85 4.97 4.78 0
Apr 28 2021 4.8475 -0.12 -2.46% 4.85 4.97 4.78 26,702
Apr 27 2021 4.97 0.09 1.84% 4.88 4.97 4.85 15,499
Apr 26 2021 4.88 0.05 0.98% 4.81 4.98 4.65 21,603
Apr 23 2021 4.8325 0.00 +0.00% 4.85 4.95 4.83 0
Apr 23 2021 4.8325 -0.02 -0.36% 4.85 4.95 4.83 18,797
Apr 22 2021 4.85 0.15 3.19% 4.80 4.95 4.80 13,022
Apr 21 2021 4.70 0.00 +0.00% 4.60 4.86 4.60 0
Apr 21 2021 4.70 0.28 6.33% 4.60 4.86 4.60 22,735
Apr 20 2021 4.42 -0.22 -4.74% 4.65 5.00 4.20 28,358
Apr 19 2021 4.64 0.00 +0.00% 4.73 4.90 4.64 0
Apr 19 2021 4.64 -0.07 -1.49% 4.73 4.90 4.64 15,954
Apr 16 2021 4.71 -0.02 -0.42% 4.75 4.75 4.60 12,215
Apr 15 2021 4.73 0.00 +0.00% 4.98 4.99 4.72 0
Apr 15 2021 4.73 -0.10 -2.07% 4.98 4.99 4.72 11,849
Apr 14 2021 4.83 -0.07 -1.43% 4.85 5.00 4.50 16,190
Apr 13 2021 4.90 0.30 6.52% 4.70 5.00 4.70 12,465
Apr 12 2021 4.60 0.00 +0.00% 4.90 5.30 4.50 0
Apr 12 2021 4.60 -0.39 -7.82% 4.90 5.30 4.50 47,272
Apr 09 2021 4.99 0.17 3.53% 4.80 5.00 4.80 3,638
Apr 08 2021 4.82 -0.06 -1.23% 4.95 4.95 4.76 7,952
Apr 07 2021 4.88 0.00 +0.00% 4.90 4.90 4.875 0
Apr 07 2021 4.88 -0.02 -0.41% 4.90 4.90 4.875 2,622
Apr 06 2021 4.90 0.00 0.0% 4.95 5.00 4.90 20,991
Apr 05 2021 4.90 -0.05 -1.01% 4.93 4.96 4.88 26,523
Apr 02 2021 4.95 0.00 +0.00% 4.93 4.97 4.90 0
Apr 01 2021 4.95 0.05 1.02% 4.93 4.97 4.90 25,652
Mar 31 2021 4.90 0.00 +0.00% 4.50 5.00 4.50 0
Mar 31 2021 4.90 0.60 13.95% 4.50 5.00 4.50 67,585
Mar 30 2021 4.30 0.10 2.38% 4.30 4.39 4.20 6,964
Mar 29 2021 4.20 -0.16 -3.67% 4.25 4.36 4.20 3,357
Mar 26 2021 4.36 0.16 3.81% 4.20 4.36 4.20 3,396
Mar 25 2021 4.20 -0.20 -4.55% 4.40 4.40 4.07 10,159
Mar 24 2021 4.40 0.00 +0.00% 4.24 4.45 4.19 0
Mar 24 2021 4.40 0.17 4.02% 4.24 4.45 4.19 2,967
Mar 23 2021 4.23 -0.10 -2.31% 4.43 4.43 4.23 4,336
Mar 22 2021 4.33 0.00 +0.00% 4.22 4.43 4.22 0
Mar 22 2021 4.33 -0.10 -2.26% 4.22 4.43 4.22 3,137
Mar 19 2021 4.43 -0.02 -0.45% 4.325 4.45 4.25 1,848
Mar 18 2021 4.45 0.35 8.54% 4.13 4.45 4.13 19,445


Your Recent History
USOTC
LSYN
Liberated ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.