LRSV - Link Reservations Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.02000.02000.01000.01000.010022,759
Sep 16, 20190.02000.02000.01000.01000.010022,800
Sep 13, 20190.01100.01100.00900.01000.0100221,500
Sep 12, 20190.00900.01200.00900.01000.0100885,600
Sep 11, 20190.01100.01100.00800.00900.00901,136,800
Sep 10, 20190.00900.01100.00900.01100.0110316,500
Sep 09, 20190.01200.01200.00900.00900.00901,349,700
Sep 06, 20190.01300.01500.01000.01200.0120868,100
Sep 05, 20190.01000.01300.01000.01200.0120135,600
Sep 04, 20190.01800.01800.01000.01400.01401,566,700
Sep 03, 20190.01500.01700.01200.01300.0130330,100
Aug 30, 20190.01700.01900.01000.01600.0160595,600
Aug 29, 20190.01500.02500.01300.02100.021055,200
Aug 28, 20190.01300.03600.01200.01600.0160577,300
Aug 27, 20190.02000.02000.01300.01600.016031,900
Aug 26, 20190.01200.01600.01200.01600.0160126,500
Aug 23, 20190.02000.02000.01600.01600.016042,000
Aug 22, 20190.02000.02000.01600.01800.018026,100
Aug 21, 20190.01400.02300.01200.01300.0130155,300
Aug 20, 20190.01500.01500.01500.01500.0150-
Aug 19, 20190.01600.01600.01300.01500.015086,500
Aug 16, 20190.01300.01300.01300.01300.0130-
Aug 15, 20190.01300.01300.01300.01300.01301,500
Aug 14, 20190.01800.01800.01800.01800.01803,300
Aug 13, 20190.01200.01800.01200.01800.018010,700
Aug 12, 20190.01300.01400.01300.01300.013020,600
Aug 09, 20190.01100.01600.01100.01300.013062,800
Aug 08, 20190.01700.01800.01300.01600.016084,400
Aug 07, 20190.01300.01300.01300.01300.013056,000
Aug 06, 20190.01500.01700.01300.01300.013062,800
Aug 05, 20190.01500.01800.01500.01500.015040,400
Aug 02, 20190.01800.01800.01200.01500.015054,100
Aug 01, 20190.01900.01900.01600.01700.017013,700
Jul 31, 20190.01200.01700.01200.01400.014054,500
Jul 30, 20190.01700.01700.01300.01300.013017,000
Jul 29, 20190.01400.01400.01300.01300.013010,500
Jul 26, 20190.01100.01700.01100.01300.0130149,000
Jul 25, 20190.01500.01800.01000.01700.0170114,900
Jul 24, 20190.01600.01800.01500.01500.0150136,200
Jul 23, 20190.01800.01800.01000.01600.0160147,200
Jul 22, 20190.01600.01700.01300.01600.016091,100
Jul 19, 20190.01400.01700.01400.01600.016097,900
Jul 18, 20190.01400.01800.01300.01800.0180121,600
Jul 17, 20190.01400.01700.01300.01400.0140267,700
Jul 16, 20190.01600.01600.01400.01400.0140161,400
Jul 15, 20190.01300.01900.01200.01300.01301,428,000
Jul 12, 20190.01300.01600.01300.01500.0150465,000
Jul 11, 20190.01900.02000.01300.01900.019033,300
Jul 10, 20190.01800.01900.01300.01900.0190162,200
Jul 09, 20190.02000.02100.01300.01800.0180556,000
Jul 08, 20190.01900.02000.01900.01900.019057,100
Jul 05, 20190.02000.02100.01900.02000.0200218,600
Jul 03, 20190.02100.02200.01900.02100.0210167,800
Jul 02, 20190.02300.02300.02000.02100.0210469,800
Jul 01, 20190.02000.02300.02000.02000.0200478,400
Jun 28, 20190.02100.02300.02100.02100.0210193,500
Jun 27, 20190.02000.02300.01900.02000.0200392,800
Jun 26, 20190.02200.02500.01800.02300.02301,185,800
Jun 25, 20190.02100.02200.02100.02200.022045,400
Jun 24, 20190.02300.02300.02100.02100.0210119,800
Jun 21, 20190.02200.02300.02200.02300.023065,900
Jun 20, 20190.02400.02400.02100.02100.0210144,200
Jun 19, 20190.02500.02500.02100.02400.0240167,400
Jun 18, 20190.02500.02500.02000.02000.0200570,000
Jun 17, 20190.02500.02500.02100.02300.0230231,400
Jun 14, 20190.02200.02400.01800.02200.0220796,100
Jun 13, 20190.02500.02500.02000.02400.02401,219,000
Jun 12, 20190.03500.03500.02400.02500.0250747,200
Jun 11, 20190.02700.02700.02400.02600.0260460,200
Jun 10, 20190.03500.03500.02400.02600.02601,150,600
Jun 07, 20190.03500.03500.02700.03000.03002,101,200
Jun 06, 20190.02900.03400.02200.02200.0220712,500
Jun 05, 20190.02300.02600.02200.02600.0260175,800
Jun 04, 20190.02100.02300.02000.02200.0220279,700
Jun 03, 20190.01800.02300.01700.02100.0210418,800
May 31, 20190.02400.02400.01500.01800.0180478,400
May 30, 20190.02000.02500.02000.02500.025083,700
May 29, 20190.02600.02600.02400.02600.0260243,500
May 28, 20190.02800.02900.02400.02500.0250315,800
May 24, 20190.02900.02900.02600.02600.0260307,100
May 23, 20190.02600.03000.02100.02900.0290963,500
May 22, 20190.03000.03000.02600.02800.0280103,300
May 21, 20190.03300.03500.02600.02700.0270841,200
May 20, 20190.04500.04500.02800.03500.03501,087,200
May 17, 20190.05200.05200.03600.04000.0400458,700
May 16, 20190.04100.05300.03600.04100.04101,836,300
May 15, 20190.03500.04300.02800.03900.03901,577,000
May 14, 20190.03900.04100.02600.03300.0330388,000
May 13, 20190.03700.04500.03200.03600.0360582,600
May 10, 20190.03300.03500.02200.03400.0340569,200
May 09, 20190.02800.03200.02000.03200.0320820,900
May 08, 20190.02700.02700.02500.02700.027062,600
May 07, 20190.02500.03000.02500.02700.0270186,200
May 06, 20190.04000.04000.02500.02600.0260795,500
May 03, 20190.03300.04000.02900.03700.0370531,900
May 02, 20190.04600.04600.03000.03400.0340680,900
May 01, 20190.04500.05000.03300.03300.0330331,800
Apr 30, 20190.04500.04500.03300.04000.0400194,400
Apr 29, 20190.03200.03300.03000.03000.0300479,900
Apr 26, 20190.03700.03700.03200.03200.0320217,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...