Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Link Reservations Inc (OP: LRSV )

0.0018 +0.0003 (+20.00%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 17, 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 28, 2021 0.0189 0.0189 0.0143 0.0150 437,070 +0.00(+0.00%)
May 27, 2021 0.0150 0.0160 0.0140 0.0150 229,937 +0.00(+0.00%)
May 26, 2021 0.0150 0.0155 0.0140 0.0150 88,750 +0.00(+7.14%)
May 25, 2021 0.0137 0.0140 0.0137 0.0140 60,058 -0.00(-12.50%)
May 24, 2021 0.0145 0.0160 0.0145 0.0160 164,598 +0.00(+1.91%)
May 21, 2021 0.0134 0.0194 0.0128 0.0157 1,143,247 +0.00(+22.66%)
May 20, 2021 0.0128 0.0134 0.0128 0.0128 53,300 -0.00(-5.19%)
May 19, 2021 0.0132 0.0150 0.0128 0.0135 251,528 -0.00(-3.57%)
May 18, 2021 0.0154 0.0154 0.0129 0.0140 151,172 -0.00(-3.45%)
May 17, 2021 0.0178 0.0180 0.0120 0.0145 907,719 -0.00(-22.04%)
May 14, 2021 0.0230 0.0230 0.0158 0.0186 398,547 -0.00(-7.00%)
May 13, 2021 0.0210 0.0220 0.0168 0.0200 333,983 -0.00(-13.04%)
May 12, 2021 0.0180 0.0240 0.0180 0.0230 646,292 +0.00(+22.99%)
May 11, 2021 0.0210 0.0219 0.0100 0.0187 1,091,026 -0.00(-14.61%)
May 10, 2021 0.0260 0.0265 0.0210 0.0219 314,276 -0.00(-14.12%)
May 07, 2021 0.0260 0.0260 0.0250 0.0255 80,206 -0.00(-1.92%)
May 06, 2021 0.0270 0.0270 0.0260 0.0260 62,716 -0.00(-0.38%)
May 05, 2021 0.0287 0.0287 0.0261 0.0261 95,517 -0.00(-3.69%)
May 04, 2021 0.0278 0.0278 0.0261 0.0271 39,162 -0.00(-0.37%)
May 03, 2021 0.0280 0.0284 0.0261 0.0272 87,235 -0.00(-2.16%)
Apr 30, 2021 0.0251 0.0294 0.0251 0.0278 108,900 +0.00(+2.96%)
Apr 29, 2021 0.0280 0.0280 0.0251 0.0270 90,001 -0.00(-2.88%)
Apr 28, 2021 0.0280 0.0280 0.0240 0.0278 455,587 +0.00(+4.91%)
Apr 27, 2021 0.0295 0.0295 0.0265 0.0265 91,434 -0.00(-6.03%)
Apr 26, 2021 0.0300 0.0300 0.0280 0.0282 192,305 +0.00(+0.71%)
Apr 23, 2021 0.0270 0.0300 0.0270 0.0280 103,400 +0.00(+7.69%)
Apr 22, 2021 0.0265 0.0280 0.0260 0.0260 186,481 -0.00(-2.62%)
Apr 21, 2021 0.0310 0.0311 0.0261 0.0267 827,635 +0.00(+2.30%)
Apr 20, 2021 0.0266 0.0271 0.0260 0.0261 249,211 -0.00(-1.51%)
Apr 19, 2021 0.0350 0.0350 0.0260 0.0265 17,312 -0.01(-19.70%)
Apr 16, 2021 0.0268 0.0330 0.0267 0.0330 790,800 +0.01(+17.86%)
Apr 15, 2021 0.0328 0.0328 0.0270 0.0280 943,877 -0.00(-11.11%)
Apr 14, 2021 0.0330 0.0478 0.0281 0.0315 4,909,518 +0.00(+5.00%)
Apr 13, 2021 0.0325 0.0327 0.0283 0.0300 810,767 -0.00(-9.91%)
Apr 12, 2021 0.0230 0.0375 0.0230 0.0333 2,232,957 +0.01(+44.78%)
Apr 09, 2021 0.0258 0.0260 0.0224 0.0230 1,368,900 -0.00(-11.54%)
Apr 08, 2021 0.0245 0.0287 0.0245 0.0260 893,087 +0.00(+0.00%)
Apr 07, 2021 0.0251 0.0260 0.0240 0.0260 321,050 +0.00(+0.39%)
Apr 06, 2021 0.0300 0.0300 0.0240 0.0259 411,534 -0.00(-0.38%)
Apr 05, 2021 0.0260 0.0270 0.0250 0.0260 515,220 +0.00(+0.39%)
Apr 01, 2021 0.0310 0.0320 0.0253 0.0259 562,300 -0.01(-23.15%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.