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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0015 | 1 | -0.00(-11.76%) | |||
Feb 28, 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 4,914 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 10,000 | +0.00(+21.43%) |
Feb 26, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2,000 | -0.00(-12.50%) |
Feb 22, 2024 | 0.0016 | 0 | +0.00(+14.29%) | |||
Feb 21, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 246,333 | -0.00(-6.67%) |
Feb 20, 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 25,000 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0015 | 0 | +0.00(+0.00%) | |||
Feb 12, 2024 | 0.0015 | 0 | +0.00(+7.14%) | |||
Feb 08, 2024 | 0.0014 | 25 | +0.00(+16.67%) | |||
Feb 06, 2024 | 0.0012 | 0 | -0.00(-14.29%) | |||
Feb 02, 2024 | 0.0014 | 0 | +0.00(+16.67%) | |||
Jan 30, 2024 | 0.0012 | 0 | +0.00(+0.00%) | |||
Jan 29, 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 3,001 | -0.00(-20.00%) |
Jan 23, 2024 | 0.0015 | 0 | -0.00(-6.25%) | |||
Jan 19, 2024 | 0.0016 | 0 | +0.00(+0.00%) | |||
Jan 17, 2024 | 0.0016 | 0 | +0.00(+0.00%) | |||
Jan 12, 2024 | 0.0016 | 0 | +0.00(+0.00%) | |||
Jan 10, 2024 | 0.0016 | 0 | +0.00(+23.08%) | |||
Jan 09, 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 506,342 | -0.00(-13.33%) |
Jan 04, 2024 | 0.0015 | 0 | +0.00(+15.38%) | |||
Jan 02, 2024 | 0.0013 | 0 | +0.00(+0.00%) | |||
Dec 29, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 100,006 | +0.00(+0.00%) |
Dec 28, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 7,000 | +0.00(+0.00%) |
Dec 22, 2023 | 0.0013 | 0 | -0.00(-7.14%) | |||
Dec 18, 2023 | 0.0014 | 0 | -0.00(-17.65%) | |||
Dec 15, 2023 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 108,000 | -0.00(-15.00%) |
Dec 07, 2023 | 0.0020 | 1 | +0.00(+11.11%) | |||
Nov 30, 2023 | 0.0018 | 1 | -0.00(-10.00%) | |||
Nov 29, 2023 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 350,000 | -0.00(-13.04%) |
Nov 28, 2023 | 0.0019 | 0.0023 | 0.0019 | 0.0023 | 220,572 | +0.00(+21.05%) |
Nov 27, 2023 | 0.0013 | 0.0019 | 0.0013 | 0.0019 | 4,807,989 | +0.00(+26.67%) |
Nov 20, 2023 | 0.0015 | 0 | -0.00(-6.25%) | |||
Nov 16, 2023 | 0.0016 | 13 | +0.00(+0.00%) | |||
Nov 15, 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 10,120 | +0.00(+14.29%) |
Nov 14, 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 150,500 | +0.00(+0.00%) |
Nov 13, 2023 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 10,101 | +0.00(+0.00%) |
Nov 08, 2023 | 0.0014 | 0 | +0.00(+7.69%) | |||
Nov 07, 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 1,059,630 | -0.00(-18.75%) |
Nov 06, 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 2,000 | +0.00(+14.29%) |
Nov 01, 2023 | 0.0014 | 0 | -0.00(-6.67%) | |||
Oct 31, 2023 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 30,000 | +0.00(+0.00%) |
Oct 30, 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,000 | +0.00(+25.00%) |
Oct 26, 2023 | 0.0012 | 2 | +0.00(+0.00%) | |||
Oct 25, 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 8,200 | +0.00(+9.09%) |
Oct 24, 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,000 | +0.00(+0.00%) |
Oct 23, 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 5,000 | +0.00(+0.00%) |
Oct 18, 2023 | 0.0011 | 1 | -0.00(-26.67%) | |||
Oct 17, 2023 | 0.0013 | 0.0015 | 0.0010 | 0.0015 | 951,000 | +0.00(+0.00%) |
Oct 16, 2023 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 36,950 | +0.00(+36.36%) |
Oct 13, 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 546,454 | -0.00(-42.11%) |
Oct 12, 2023 | 0.0011 | 0.0019 | 0.0011 | 0.0019 | 2,400 | +0.00(+0.00%) |
Oct 10, 2023 | 0.0019 | 0 | +0.00(+0.00%) | |||
Oct 06, 2023 | 0.0019 | 0 | +0.00(+11.76%) | |||
Oct 05, 2023 | 0.0012 | 0.0017 | 0.0012 | 0.0017 | 201,000 | +0.00(+6.25%) |
Oct 04, 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,050 | +0.00(+14.29%) |
Oct 03, 2023 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 650,000 | -0.00(-22.22%) |
Sep 25, 2023 | 0.0018 | 0 | -0.00(-5.26%) | |||
Sep 19, 2023 | 0.0019 | 0 | +0.00(+0.00%) | |||
Sep 18, 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 1,000 | +0.00(+26.67%) |
Sep 15, 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 850 | -0.00(-11.76%) |
Sep 14, 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,000 | +0.00(+13.33%) |
Sep 13, 2023 | 0.0025 | 0.0025 | 0.0008 | 0.0015 | 6,489,586 | -0.00(-42.31%) |
Sep 07, 2023 | 0.0026 | 0 | -0.00(-3.70%) | |||
Sep 06, 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 2,000 | -0.00(-10.00%) |
Sep 01, 2023 | 0.0030 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 | +0.00(+0.00%) |
Aug 29, 2023 | 0.0030 | 0 | +0.00(+0.00%) | |||
Aug 28, 2023 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 300,000 | +0.00(+15.38%) |
Aug 24, 2023 | 0.0026 | 0 | -0.00(-3.70%) | |||
Aug 22, 2023 | 0.0027 | 0 | +0.00(+3.85%) | |||
Aug 17, 2023 | 0.0026 | 7 | -0.00(-3.70%) | |||
Aug 16, 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 16,000 | +0.00(+0.00%) |
Aug 14, 2023 | 0.0027 | 0 | +0.00(+8.00%) | |||
Aug 11, 2023 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 30,042 | -0.00(-3.85%) |
Aug 10, 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 60,000 | +0.00(+0.00%) |
Aug 09, 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 100,000 | -0.00(-16.13%) |
Aug 07, 2023 | 0.0031 | 1 | +0.00(+19.23%) | |||
Aug 04, 2023 | 0.0030 | 0.0030 | 0.0002 | 0.0026 | 150,000 | -0.00(-13.33%) |
Aug 02, 2023 | 0.0030 | 0 | +0.00(+11.11%) | |||
Jul 31, 2023 | 0.0027 | 0 | +0.00(+0.00%) | |||
Jul 27, 2023 | 0.0027 | 0 | -0.00(-10.00%) | |||
Jul 25, 2023 | 0.0030 | 0 | +0.00(+0.00%) | |||
Jul 24, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000 | -0.00(-3.23%) |
Jul 21, 2023 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 1,300 | +0.00(+0.00%) |
Jul 17, 2023 | 0.0031 | 0 | +0.00(+3.33%) | |||
Jul 11, 2023 | 0.0030 | 0 | +0.00(+0.00%) | |||
Jul 10, 2023 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 85,000 | +0.00(+15.38%) |
Jul 06, 2023 | 0.0026 | 0 | -0.00(-25.71%) | |||
Jun 27, 2023 | 0.0035 | 0 | +0.00(+16.67%) | |||
Jun 26, 2023 | 0.0033 | 0.0033 | 0.0027 | 0.0030 | 831,157 | -0.00(-14.29%) |
Jun 23, 2023 | 0.0037 | 0.0037 | 0.0032 | 0.0035 | 703,542 | +0.00(+12.90%) |
Jun 22, 2023 | 0.0034 | 0.0034 | 0.0031 | 0.0031 | 9,216 | -0.00(-3.13%) |
Jun 21, 2023 | 0.0032 | 0.0037 | 0.0032 | 0.0032 | 196,530 | +0.00(+0.00%) |
Jun 20, 2023 | 0.0036 | 0.0037 | 0.0032 | 0.0032 | 120,629 | -0.00(-13.51%) |
Jun 15, 2023 | 0.0037 | 0 | -0.00(-2.63%) | |||
May 08, 2023 | 0.0036 | 0.0038 | 0.0034 | 0.0038 | 134,100 | +0.00(+0.00%) |
May 05, 2023 | 0.0038 | 0.0038 | 0.0034 | 0.0038 | 131,000 | -0.00(-2.56%) |
May 03, 2023 | 0.0039 | 13 | +0.00(+5.41%) | |||
May 01, 2023 | 0.0037 | 0 | -0.00(-7.50%) | |||
Apr 28, 2023 | 0.0040 | 0.0040 | 0.0037 | 0.0040 | 2,401 | +0.00(+14.29%) |
Apr 27, 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 410,163 | -0.00(-12.50%) |
Apr 26, 2023 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 1,755 | +0.00(+0.00%) |
Apr 24, 2023 | 0.0040 | 0 | +0.00(+5.26%) | |||
Apr 21, 2023 | 0.0038 | 0.0040 | 0.0038 | 0.0038 | 4,073 | -0.00(-5.00%) |
Apr 18, 2023 | 0.0040 | 0 | +0.00(+14.29%) | |||
Apr 17, 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 614,857 | -0.00(-16.67%) |
Apr 14, 2023 | 0.0039 | 0.0042 | 0.0039 | 0.0042 | 1,250 | -0.00(-2.33%) |
Apr 11, 2023 | 0.0043 | 0 | +0.00(+26.47%) | |||
Apr 10, 2023 | 0.0033 | 0.0034 | 0.0033 | 0.0034 | 142,479 | +0.00(+0.00%) |
Apr 06, 2023 | 0.0040 | 0.0040 | 0.0032 | 0.0034 | 171,962 | -0.00(-15.00%) |
Apr 05, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,969 | +0.00(+0.00%) |
Apr 04, 2023 | 0.0041 | 0.0041 | 0.0040 | 0.0040 | 30,595 | -0.00(-4.76%) |
Apr 03, 2023 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 12,628 | +0.00(+0.00%) |
Mar 31, 2023 | 0.0043 | 0.0043 | 0.0041 | 0.0042 | 242,322 | -0.00(-4.55%) |
Mar 29, 2023 | 0.0044 | 0 | -0.00(-2.22%) | |||
Mar 28, 2023 | 0.0048 | 0.0048 | 0.0042 | 0.0045 | 50,000 | -0.00(-6.25%) |
Mar 24, 2023 | 0.0048 | 0 | +0.00(+6.67%) | |||
Mar 23, 2023 | 0.0048 | 0.0048 | 0.0045 | 0.0045 | 406,764 | -0.00(-2.17%) |
Mar 22, 2023 | 0.0047 | 0.0050 | 0.0042 | 0.0046 | 305,439 | -0.00(-4.17%) |
Mar 21, 2023 | 0.0038 | 0.0050 | 0.0038 | 0.0048 | 1,554,025 | -0.00(-7.69%) |
Mar 20, 2023 | 0.0070 | 0.0070 | 0.0051 | 0.0052 | 6,564,680 | -0.00(-25.71%) |
Mar 17, 2023 | 0.0075 | 0.0080 | 0.0062 | 0.0070 | 1,800,897 | -0.00(-14.63%) |
Mar 16, 2023 | 0.0086 | 0.0086 | 0.0075 | 0.0082 | 533,899 | -0.00(-4.65%) |
Mar 15, 2023 | 0.0108 | 0.0115 | 0.0075 | 0.0086 | 3,693,803 | -0.00(-16.50%) |
Mar 14, 2023 | 0.0082 | 0.0106 | 0.0078 | 0.0103 | 3,495,508 | +0.00(+28.75%) |
Mar 13, 2023 | 0.0082 | 0.0092 | 0.0071 | 0.0080 | 5,520,086 | -0.00(-9.09%) |
Mar 10, 2023 | 0.0090 | 0.0094 | 0.0073 | 0.0088 | 22,285,036 | +0.00(+29.41%) |
Mar 09, 2023 | 0.0057 | 0.0079 | 0.0056 | 0.0068 | 6,778,934 | +0.00(+19.30%) |
Mar 07, 2023 | 0.0057 | 0 | +0.00(+5.56%) | |||
Mar 06, 2023 | 0.0050 | 0.0054 | 0.0049 | 0.0054 | 1,420,000 | -0.00(-6.90%) |
Mar 03, 2023 | 0.0057 | 0.0058 | 0.0052 | 0.0058 | 526,353 | +0.00(+1.75%) |
Mar 02, 2023 | 0.0057 | 0.0061 | 0.0052 | 0.0057 | 1,001,232 | -0.00(-3.39%) |
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.
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.