Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Link Reservations Inc (OP: LRSV )

0.0025 +0.0006 (+31.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Nov 30, 2017 0.0900 0.1800 0.0900 0.1500 627,784 +0.06(+76.47%)
Nov 29, 2017 0.0780 0.1525 0.0700 0.0850 487,714 +0.01(+21.43%)
Nov 28, 2017 0.0500 0.0780 0.0500 0.0700 176,423 +0.00(+2.94%)
Nov 27, 2017 0.0580 0.0630 0.0450 0.0680 144,050 +0.01(+13.33%)
Nov 21, 2017 0.0600 0.0600 0.0600 0 +0.03(+100.00%)
Nov 20, 2017 0.0400 0.0550 0.0255 0.0300 104,100 +0.00(+0.33%)
Nov 17, 2017 0.0200 0.0299 0.0200 0.0299 25,016 +0.01(+49.50%)
Nov 15, 2017 0.0200 0.0200 0.0200 50 +0.00(+0.50%)
Nov 14, 2017 0.0199 0.0199 0.0199 0.0199 20,000 +0.00(+0.00%)
Nov 13, 2017 0.0251 0.0251 0.0199 0.0199 50,501 -0.01(-20.40%)
Nov 10, 2017 0.0350 0.0350 0.0250 0.0250 272,050 -0.01(-28.57%)
Nov 08, 2017 0.0350 0.0350 0.0350 0 -0.01(-23.91%)
Nov 07, 2017 0.0500 0.0500 0.0460 0.0460 18,800 -0.01(-16.36%)
Nov 06, 2017 0.0550 0.0550 0.0550 0.0550 201 +0.00(+0.00%)
Nov 03, 2017 0.0550 0.0550 0.0550 0.0550 4,255 +0.01(+19.57%)
Nov 01, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Oct 31, 2017 0.0460 0.0460 0.0460 0.0460 10,473 +0.00(+2.22%)
Oct 30, 2017 0.0445 0.0550 0.0445 0.0450 123,502 +0.01(+30.43%)
Oct 27, 2017 0.0345 0.0345 0.0345 0.0345 3,200 +0.00(+4.55%)
Oct 26, 2017 0.0330 0.0330 0.0330 0.0330 126 -0.01(-25.00%)
Oct 20, 2017 0.0440 0.0440 0.0440 0 +0.01(+33.33%)
Oct 18, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 05, 2017 0.0330 0.0330 0.0330 1 +0.00(+0.00%)
Oct 04, 2017 0.0330 0.0330 0.0330 0.0330 5,230 +0.00(+0.00%)
Oct 03, 2017 0.0330 0.0330 0.0330 0.0330 7,000 +0.00(+0.00%)
Sep 27, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Sep 18, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Sep 07, 2017 0.0330 0.0330 0.0330 30 +0.00(+0.00%)
Sep 05, 2017 0.0330 0.0330 0.0330 0 -0.01(-21.43%)
Aug 30, 2017 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Aug 04, 2017 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jul 31, 2017 0.0420 0.0420 0.0420 1 +0.01(+27.27%)
Jul 27, 2017 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Jul 24, 2017 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Jul 21, 2017 0.0420 0.0420 0.0420 0.0420 225 +0.00(+5.00%)
Jul 20, 2017 0.0400 0.0400 0.0400 0.0400 27,512 +0.01(+16.96%)
Jul 10, 2017 0.0342 0.0342 0.0342 0 -0.00(-2.29%)
Jul 06, 2017 0.0350 0.0350 0.0350 1 -0.01(-17.06%)
Jul 03, 2017 0.0422 0.0422 0.0422 0.0422 1 +0.00(+0.00%)
Jun 29, 2017 0.0422 0.0422 0.0422 0 +0.00(+2.93%)
Jun 28, 2017 0.0461 0.0461 0.0410 0.0410 6,588 -0.00(-8.89%)
Jun 27, 2017 0.0450 0.0450 0.0450 0.0450 10,025 +0.00(+0.00%)
Jun 26, 2017 0.0450 0.0450 0.0450 0.0450 4,753 -0.01(-10.00%)
Jun 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 21, 2017 0.0500 0.0500 0.0500 0.0500 10,400 -0.00(-2.15%)
Jun 19, 2017 0.0511 0.0511 0.0511 0 -0.00(-2.11%)
Jun 15, 2017 0.0522 0.0522 0.0522 0 +0.00(+2.15%)
Jun 13, 2017 0.0511 0.0511 0.0511 5 -0.02(-32.76%)
Jun 08, 2017 0.0760 0.0760 0.0760 5 -0.00(-0.84%)
Jun 01, 2017 0.0766 0.0766 0.0766 11 +0.03(+53.28%)
May 31, 2017 0.0500 0.0500 0.0500 0.0500 2,100 +0.00(+0.00%)
May 30, 2017 0.0500 0.0500 0.0500 0.0500 3,701 -0.03(-37.42%)
May 26, 2017 0.0799 0.0799 0.0769 0.0799 4,520 +0.03(+59.80%)
May 23, 2017 0.0500 0.0500 0.0500 3 +0.00(+0.20%)
May 22, 2017 0.0499 0.0499 0.0499 0.0499 150 +0.00(+0.00%)
May 19, 2017 0.0499 0.0499 0.0499 0.0499 10,000 +0.00(+0.00%)
May 17, 2017 0.0499 0.0499 0.0499 1 -0.00(-0.20%)
May 11, 2017 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
May 09, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 3,001 -0.01(-9.09%)
May 04, 2017 0.0770 0.0770 0.0770 1 +0.00(+0.00%)
May 03, 2017 0.0770 0.0770 0.0770 0.0770 5,000 -0.02(-23.00%)
Apr 28, 2017 0.1000 0.1000 0.1000 0 +0.00(+2.33%)
Apr 27, 2017 0.0910 0.1000 0.0910 0.0977 400 +0.02(+26.58%)
Apr 24, 2017 0.0772 0.0772 0.0772 1 +0.00(+0.00%)
Apr 21, 2017 0.0920 0.0920 0.0772 0.0772 5,005 +0.00(+0.00%)
Apr 19, 2017 0.0772 0.0772 0.0772 1 +0.00(+0.00%)
Apr 12, 2017 0.0772 0.0772 0.0772 0 -0.04(-32.87%)
Apr 10, 2017 0.1150 0.1150 0.1150 0 +0.04(+43.93%)
Apr 07, 2017 0.1200 0.1200 0.0736 0.0799 102,000 -0.06(-41.76%)
Apr 05, 2017 0.1372 0.1372 0.1372 8 -0.02(-10.33%)
Apr 04, 2017 0.1800 0.1800 0.1353 0.1530 70,900 -0.03(-15.00%)
Apr 03, 2017 0.0958 0.1840 0.0958 0.1800 142,689 +0.07(+57.21%)
Mar 31, 2017 0.0730 0.1145 0.0730 0.1145 21,900 +0.00(+4.09%)
Mar 30, 2017 0.1100 0.1100 0.1100 0.1100 12,600 -0.00(-3.93%)
Mar 27, 2017 0.1145 0.1145 0.1145 0 +0.04(+56.85%)
Mar 23, 2017 0.0730 0.0730 0.0730 32 -0.09(-55.76%)
Mar 20, 2017 0.1650 0.1650 0.1650 0 -0.02(-11.86%)
Mar 13, 2017 0.1872 0.1872 0.1872 0 +0.06(+44.00%)
Mar 09, 2017 0.1300 0.1300 0.1300 1 +0.05(+56.44%)
Mar 08, 2017 0.1450 0.1450 0.0831 0.0831 51,861 -0.07(-44.60%)
Mar 07, 2017 0.1900 0.1900 0.1500 0.1500 25,672 -0.07(-31.35%)
Mar 06, 2017 0.2120 0.2300 0.2120 0.2185 399 -0.02(-8.96%)
Mar 03, 2017 0.2450 0.2450 0.2400 0.2400 31,037 +0.05(+25.65%)
Mar 02, 2017 0.3195 0.3195 0.1100 0.1910 266,213 -0.15(-43.82%)
Mar 01, 2017 0.2550 0.3400 0.2550 0.3400 38,718 +0.05(+17.04%)
Feb 24, 2017 0.2905 0.2905 0.2905 0 +0.09(+41.71%)
Feb 17, 2017 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Feb 16, 2017 0.2300 0.2300 0.2200 0.2200 38,950 -0.01(-4.35%)
Feb 15, 2017 0.2499 0.2499 0.2300 0.2300 15,500 -0.02(-8.00%)
Feb 14, 2017 0.2900 0.2900 0.2500 0.2500 3,500 -0.05(-16.67%)
Feb 13, 2017 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Feb 10, 2017 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-2.91%)
Feb 09, 2017 0.3090 0.3090 0.3000 0.3090 350 +0.01(+3.00%)
Feb 08, 2017 0.3295 0.3498 0.2400 0.3000 752,888 -0.03(-8.93%)
Feb 07, 2017 0.3250 0.3294 0.3250 0.3294 2,559 +0.00(+1.36%)
Feb 06, 2017 0.3250 0.3299 0.3250 0.3250 2,957 +0.00(+0.93%)
Feb 01, 2017 0.3220 0.3220 0.3220 0 -0.01(-2.42%)
Jan 31, 2017 0.3300 0.3367 0.3300 0.3300 9,152 -0.01(-3.23%)
Jan 27, 2017 0.3410 0.3410 0.3410 13 -0.06(-14.75%)
Jan 26, 2017 0.4000 0.4000 0.3200 0.4000 64,369 +0.02(+4.99%)
Jan 25, 2017 0.2800 0.4000 0.2800 0.3810 109,677 +0.12(+46.54%)
Jan 24, 2017 0.1700 0.2600 0.1700 0.2600 116,100 +0.09(+52.94%)
Jan 23, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jan 20, 2017 0.1480 0.1700 0.1300 0.1700 11,500 -0.01(-5.56%)
Jan 12, 2017 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jan 11, 2017 0.1500 0.1500 0.1500 0.1500 2,001 -0.05(-25.00%)
Jan 06, 2017 0.2000 0.2000 0.2000 173 -0.00(-0.05%)
Jan 04, 2017 0.2001 0.2001 0.2001 0 +0.00(+0.00%)
Jan 03, 2017 0.2300 0.2400 0.1720 0.2001 46,225 +0.06(+41.95%)
Dec 30, 2016 0.1410 0.1410 0.1410 0 +0.04(+40.97%)
Dec 29, 2016 0.1498 0.1498 0.1000 0.1000 3,649 -0.05(-33.29%)
Dec 28, 2016 0.1000 0.1499 0.1000 0.1499 305 +0.05(+49.90%)
Dec 27, 2016 0.1500 0.1500 0.1000 0.1000 4,325 -0.05(-33.33%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 -0.06(-28.54%)
Dec 22, 2016 0.2099 0.2099 0.2099 0.2099 607 +0.00(+0.00%)
Dec 20, 2016 0.2099 0.2099 0.2099 0 -0.02(-8.74%)
Dec 15, 2016 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Dec 14, 2016 0.2300 0.2500 0.2300 0.2300 12,300 -0.02(-8.00%)
Dec 13, 2016 0.2400 0.2500 0.2400 0.2500 6,498 -0.05(-15.94%)
Dec 12, 2016 0.3499 0.4200 0.2974 0.2974 22,240 -0.05(-15.03%)
Dec 09, 2016 0.4500 0.4500 0.3500 0.3500 30,249 -0.19(-35.19%)
Dec 08, 2016 0.7500 0.7500 0.4000 0.5400 31,626 -0.28(-34.14%)
Dec 07, 2016 0.8199 0.8199 0.8199 0.8199 514 -0.00(-0.01%)
Dec 06, 2016 0.8700 0.8700 0.6000 0.8200 47,441 +0.19(+30.16%)
Dec 05, 2016 0.5600 0.9800 0.5000 0.6300 61,213 +0.11(+21.15%)
Dec 02, 2016 1.110 1.110 0.3500 0.5200 121,370 -0.59(-53.15%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.