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

Link Reservations Inc (OP: LRSV )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 23, 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 (%)
May 31, 2019 0.0235 0.0235 0.0150 0.0180 478,300 -0.01(-26.53%)
May 30, 2019 0.0200 0.0253 0.0200 0.0245 83,700 -0.00(-7.20%)
May 29, 2019 0.0256 0.0264 0.0235 0.0264 243,493 +0.00(+5.60%)
May 28, 2019 0.0280 0.0293 0.0240 0.0250 315,799 -0.00(-2.72%)
May 24, 2019 0.0290 0.0290 0.0257 0.0257 307,100 -0.00(-11.38%)
May 23, 2019 0.0262 0.0300 0.0205 0.0290 963,473 +0.00(+4.69%)
May 22, 2019 0.0297 0.0299 0.0255 0.0277 103,319 +0.00(+4.53%)
May 21, 2019 0.0333 0.0347 0.0261 0.0265 841,229 -0.01(-23.63%)
May 20, 2019 0.0448 0.0448 0.0281 0.0347 1,087,153 -0.01(-13.25%)
May 17, 2019 0.0520 0.0520 0.0360 0.0400 458,700 -0.00(-2.44%)
May 16, 2019 0.0410 0.0525 0.0363 0.0410 1,836,287 +0.00(+4.59%)
May 15, 2019 0.0345 0.0425 0.0281 0.0392 1,576,985 +0.01(+18.79%)
May 14, 2019 0.0394 0.0409 0.0260 0.0330 387,994 -0.00(-8.08%)
May 13, 2019 0.0370 0.0450 0.0320 0.0359 582,586 +0.00(+5.59%)
May 10, 2019 0.0328 0.0350 0.0215 0.0340 569,100 +0.00(+6.25%)
May 09, 2019 0.0275 0.0320 0.0200 0.0320 820,927 +0.01(+18.52%)
May 08, 2019 0.0270 0.0270 0.0250 0.0270 62,626 +0.00(+1.89%)
May 07, 2019 0.0250 0.0299 0.0250 0.0265 186,239 +0.00(+1.92%)
May 06, 2019 0.0399 0.0399 0.0250 0.0260 795,480 -0.01(-28.77%)
May 03, 2019 0.0330 0.0399 0.0290 0.0365 531,800 +0.00(+7.67%)
May 02, 2019 0.0460 0.0460 0.0300 0.0339 680,888 +0.00(+2.11%)
May 01, 2019 0.0450 0.0500 0.0329 0.0332 331,816 -0.01(-16.79%)
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%)
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.