Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Link Reservations Inc (OP: LRSV )

0.0018 UNCHANGED
Last Price Updated: 1:32 PM EDT, Apr 11, 2024 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 (%)
Apr 30, 2019 0.0449 0.0449 0.0325 0.0399 194,427 +0.01(+33.00%)
Apr 29, 2019 0.0315 0.0325 0.0300 0.0300 479,917 -0.00(-4.76%)
Apr 26, 2019 0.0374 0.0374 0.0315 0.0315 217,000 -0.01(-15.78%)
Apr 25, 2019 0.0312 0.0374 0.0300 0.0374 39,002 +0.00(+15.08%)
Apr 24, 2019 0.0375 0.0449 0.0325 0.0325 287,744 -0.01(-18.75%)
Apr 23, 2019 0.0310 0.0400 0.0310 0.0400 280,025 +0.01(+29.03%)
Apr 22, 2019 0.0372 0.0500 0.0310 0.0310 427,077 +0.00(+3.33%)
Apr 18, 2019 0.0300 0.0329 0.0221 0.0300 145,500 -0.00(-7.69%)
Apr 17, 2019 0.0313 0.0325 0.0300 0.0325 97,655 +0.00(+0.00%)
Apr 16, 2019 0.0368 0.0450 0.0325 0.0325 489,582 -0.00(-7.14%)
Apr 15, 2019 0.0374 0.0374 0.0350 0.0350 89,155 +0.00(+0.00%)
Apr 12, 2019 0.0445 0.0445 0.0314 0.0350 418,100 -0.01(-27.08%)
Apr 11, 2019 0.0520 0.0520 0.0410 0.0480 224,361 -0.00(-4.00%)
Apr 10, 2019 0.0437 0.0520 0.0437 0.0500 70,199 +0.00(+0.40%)
Apr 09, 2019 0.0515 0.0540 0.0450 0.0498 232,277 -0.01(-14.29%)
Apr 08, 2019 0.0600 0.0685 0.0450 0.0581 341,448 +0.01(+16.43%)
Apr 05, 2019 0.0450 0.0690 0.0400 0.0499 943,800 +0.01(+24.75%)
Apr 04, 2019 0.0431 0.0516 0.0400 0.0400 223,430 -0.01(-25.79%)
Apr 03, 2019 0.0500 0.0543 0.0450 0.0539 248,319 +0.00(+7.80%)
Apr 02, 2019 0.0735 0.0745 0.0400 0.0500 451,556 -0.02(-29.48%)
Apr 01, 2019 0.0590 0.0775 0.0500 0.0709 790,608 +0.02(+41.80%)
Mar 29, 2019 0.0585 0.0650 0.0443 0.0500 74,800 -0.00(-3.85%)
Mar 28, 2019 0.0545 0.0550 0.0403 0.0520 98,200 -0.00(-4.59%)
Mar 27, 2019 0.0450 0.0590 0.0351 0.0545 260,397 +0.01(+35.24%)
Mar 26, 2019 0.0300 0.0450 0.0300 0.0403 327,301 +0.01(+14.16%)
Mar 25, 2019 0.0545 0.0545 0.0330 0.0353 290,933 -0.01(-28.69%)
Mar 22, 2019 0.0590 0.0590 0.0425 0.0495 489,400 +0.01(+16.47%)
Mar 21, 2019 0.0650 0.0700 0.0425 0.0425 930,006 -0.02(-30.89%)
Mar 20, 2019 0.0550 0.0800 0.0505 0.0615 1,278,426 +0.02(+37.58%)
Mar 19, 2019 0.0426 0.0500 0.0425 0.0447 99,248 +0.00(+4.68%)
Mar 18, 2019 0.0510 0.0553 0.0426 0.0427 117,737 -0.01(-14.77%)
Mar 15, 2019 0.0600 0.0600 0.0500 0.0501 274,900 -0.01(-16.50%)
Mar 14, 2019 0.0600 0.0800 0.0500 0.0600 327,115 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.1000 0.0500 0.0600 287,695 -0.03(-33.33%)
Mar 12, 2019 0.0900 0.0900 0.0410 0.0900 232,922 +0.02(+28.57%)
Mar 11, 2019 0.1000 0.1100 0.0700 0.0700 38,405 -0.03(-30.00%)
Mar 08, 2019 0.0900 0.1000 0.0630 0.1000 76,600 +0.01(+5.49%)
Mar 07, 2019 0.0989 0.0989 0.0410 0.0948 264,110 -0.00(-4.63%)
Mar 06, 2019 0.1069 0.1150 0.0800 0.0994 184,278 -0.01(-5.69%)
Mar 05, 2019 0.1200 0.1400 0.1000 0.1054 214,277 -0.01(-12.17%)
Mar 04, 2019 0.1214 0.1300 0.1000 0.1200 207,859 +0.00(+0.00%)
Mar 01, 2019 0.1000 0.1470 0.0800 0.1200 226,800 -0.02(-14.89%)
Feb 28, 2019 0.1495 0.1693 0.1000 0.1410 339,344 -0.00(-1.40%)
Feb 27, 2019 0.2199 0.2199 0.1275 0.1430 506,762 -0.04(-22.91%)
Feb 26, 2019 0.2000 0.2050 0.1500 0.1855 346,844 -0.01(-7.25%)
Feb 25, 2019 0.1699 0.2000 0.1400 0.2000 433,647 +0.03(+17.72%)
Feb 22, 2019 0.0858 0.1699 0.0800 0.1699 774,600 +0.09(+112.38%)
Feb 21, 2019 0.0789 0.0800 0.0507 0.0800 355,773 +0.00(+1.91%)
Feb 20, 2019 0.1100 0.1100 0.0480 0.0785 351,712 -0.02(-21.50%)
Feb 19, 2019 0.0250 0.1000 0.0194 0.1000 313,550 +0.07(+264.96%)
Feb 15, 2019 0.0274 0.0274 0.0274 0.0274 300 +0.01(+110.77%)
Feb 14, 2019 0.0130 0.0193 0.0130 0.0130 96,183 -0.02(-56.67%)
Feb 13, 2019 0.0300 0.0300 0.0295 0.0300 36,033 +0.00(+1.69%)
Feb 12, 2019 0.0244 0.0400 0.0244 0.0295 31,401 +0.02(+145.83%)
Feb 11, 2019 0.0110 0.0120 0.0110 0.0120 10,951 -0.00(-14.29%)
Feb 08, 2019 0.0140 0.0140 0.0140 2 +0.00(+0.00%)
Feb 06, 2019 0.0140 0.0140 0.0140 0 -0.01(-41.67%)
Feb 05, 2019 0.0240 0.0240 0.0131 0.0240 11,501 +0.00(+18.81%)
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.