Link Reservations Inc (OP: LRSV )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0290 0.0339 0.0240 0.0337 3,186,694 +0.01(+24.81%)
Mar 30, 2021 0.0270 0.0270 0.0260 0.0270 471,259 +0.00(+3.85%)
Mar 29, 2021 0.0320 0.0320 0.0240 0.0260 940,629 +0.00(+0.00%)
Mar 26, 2021 0.0326 0.0326 0.0251 0.0260 1,445,300 -0.01(-16.13%)
Mar 25, 2021 0.0400 0.0475 0.0265 0.0310 2,880,595 -0.01(-21.52%)
Mar 24, 2021 0.0280 0.0685 0.0250 0.0395 7,805,144 +0.02(+69.53%)
Mar 23, 2021 0.0280 0.0330 0.0233 0.0233 728,471 -0.01(-19.66%)
Mar 22, 2021 0.0340 0.0340 0.0290 0.0290 214,577 -0.00(-9.37%)
Mar 19, 2021 0.0320 0.0339 0.0300 0.0320 86,500 -0.00(-3.03%)
Mar 18, 2021 0.0320 0.0340 0.0290 0.0330 85,338 +0.00(+10.00%)
Mar 17, 2021 0.0440 0.0445 0.0288 0.0300 1,189,792 -0.01(-31.03%)
Mar 16, 2021 0.0375 0.0435 0.0301 0.0435 112,324 +0.01(+16.00%)
Mar 15, 2021 0.0360 0.0375 0.0320 0.0375 173,571 +0.01(+17.19%)
Mar 12, 2021 0.0333 0.0365 0.0255 0.0320 264,600 +0.00(+6.31%)
Mar 11, 2021 0.0355 0.0365 0.0280 0.0301 207,817 -0.00(-5.64%)
Mar 10, 2021 0.0380 0.0380 0.0175 0.0319 896,333 -0.00(-8.86%)
Mar 09, 2021 0.0310 0.0380 0.0300 0.0350 551,212 +0.01(+17.06%)
Mar 08, 2021 0.0305 0.0380 0.0260 0.0299 752,841 -0.00(-12.06%)
Mar 05, 2021 0.0390 0.0390 0.0165 0.0340 532,900 -0.00(-10.53%)
Mar 04, 2021 0.0440 0.0450 0.0280 0.0380 752,821 -0.01(-12.64%)
Mar 03, 2021 0.0510 0.0555 0.0400 0.0435 2,307,196 -0.01(-13.17%)
Mar 02, 2021 0.0690 0.0690 0.0490 0.0501 2,101,691 -0.01(-15.08%)
Mar 01, 2021 0.0580 0.0885 0.0550 0.0590 4,967,678 +0.00(+1.72%)
Feb 26, 2021 0.0530 0.0700 0.0461 0.0580 352,900 +0.00(+4.50%)
Feb 25, 2021 0.0564 0.0565 0.0505 0.0555 666,012 -0.00(-1.60%)
Feb 24, 2021 0.0610 0.0614 0.0525 0.0564 577,291 -0.00(-6.00%)
Feb 23, 2021 0.0575 0.0679 0.0531 0.0600 2,184,577 +0.00(+9.09%)
Feb 22, 2021 0.0800 0.0890 0.0501 0.0550 1,859,387 -0.03(-34.52%)
Feb 19, 2021 0.0520 0.0928 0.0520 0.0840 1,665,600 +0.03(+50.00%)
Feb 18, 2021 0.0520 0.0560 0.0520 0.0560 162,664 +0.00(+6.46%)
Feb 17, 2021 0.0625 0.0625 0.0500 0.0526 382,840 -0.01(-16.51%)
Feb 16, 2021 0.0550 0.0630 0.0465 0.0630 502,101 +0.01(+21.15%)
Feb 12, 2021 0.0560 0.0690 0.0520 0.0520 391,600 +0.00(+0.97%)
Feb 11, 2021 0.0740 0.0740 0.0460 0.0515 1,599,118 -0.02(-26.43%)
Feb 10, 2021 0.0520 0.0735 0.0460 0.0700 2,274,254 +0.02(+34.62%)
Feb 09, 2021 0.0325 0.0560 0.0301 0.0520 1,604,118 +0.02(+60.00%)
Feb 08, 2021 0.0285 0.0330 0.0285 0.0325 178,303 -0.00(-1.52%)
Feb 05, 2021 0.0295 0.0330 0.0250 0.0330 319,300 +0.00(+11.49%)
Feb 04, 2021 0.0330 0.0330 0.0250 0.0296 108,228 -0.00(-10.30%)
Feb 03, 2021 0.0285 0.0330 0.0285 0.0330 35,000 +0.00(+6.45%)
Feb 02, 2021 0.0250 0.0325 0.0242 0.0310 380,442 -0.00(-3.13%)
Feb 01, 2021 0.0290 0.0320 0.0230 0.0320 166,729 +0.00(+13.07%)
Jan 29, 2021 0.0300 0.0315 0.0200 0.0283 352,800 -0.00(-12.38%)
Jan 28, 2021 0.0325 0.0330 0.0297 0.0323 307,148 +0.00(+8.75%)
Jan 27, 2021 0.0297 0.0330 0.0297 0.0297 73,001 +0.00(+0.00%)
Jan 26, 2021 0.0280 0.0309 0.0280 0.0297 315,017 +0.00(+1.37%)
Jan 25, 2021 0.0340 0.0340 0.0290 0.0293 142,500 -0.00(-6.39%)
Jan 22, 2021 0.0300 0.0400 0.0250 0.0313 648,100 +0.00(+12.59%)
Jan 21, 2021 0.0326 0.0326 0.0250 0.0278 379,887 -0.00(-10.61%)
Jan 20, 2021 0.0300 0.0350 0.0271 0.0311 426,948 -0.00(-13.61%)
Jan 19, 2021 0.0355 0.0425 0.0297 0.0360 761,071 -0.00(-4.00%)
Jan 15, 2021 0.0430 0.0434 0.0346 0.0375 315,500 -0.00(-2.60%)
Jan 14, 2021 0.0389 0.0433 0.0380 0.0385 132,149 +0.00(+1.85%)
Jan 13, 2021 0.0320 0.0435 0.0320 0.0378 2,357,818 +0.00(+8.00%)
Jan 12, 2021 0.0300 0.0360 0.0300 0.0350 452,414 +0.00(+15.13%)
Jan 11, 2021 0.0285 0.0310 0.0285 0.0304 195,939 -0.00(-3.18%)
Jan 08, 2021 0.0310 0.0354 0.0230 0.0314 1,410,100 +0.01(+24.11%)
Jan 07, 2021 0.0233 0.0310 0.0220 0.0253 198,355 +0.00(+8.12%)
Jan 06, 2021 0.0184 0.0249 0.0181 0.0234 230,144 +0.00(+19.39%)
Jan 05, 2021 0.0205 0.0210 0.0182 0.0196 607,087 -0.00(-8.41%)
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.