Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Liberty Health Sciences Inc (OP: LHSIF )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.6832 0.6916 0.6703 0.6810 329,484 -0.01(-0.93%)
May 30, 2018 0.6870 0.6977 0.6706 0.6874 450,444 +0.02(+2.55%)
May 29, 2018 0.6937 0.7115 0.6600 0.6703 1,119,516 -0.02(-2.53%)
May 25, 2018 0.6877 0.6877 0.6877 0 -0.01(-1.76%)
May 24, 2018 0.7227 0.7400 0.6882 0.7000 597,642 -0.03(-4.72%)
May 23, 2018 0.7207 0.7353 0.6960 0.7347 620,545 +0.02(+2.47%)
May 22, 2018 0.7389 0.7570 0.7022 0.7170 1,682,863 -0.04(-5.52%)
May 21, 2018 0.7410 0.7850 0.7300 0.7589 1,006,256 +0.06(+8.17%)
May 18, 2018 0.6643 0.7189 0.6489 0.7016 956,456 +0.05(+7.10%)
May 17, 2018 0.6594 0.6692 0.6330 0.6551 486,802 -0.00(-0.70%)
May 16, 2018 0.6525 0.6800 0.6400 0.6597 521,046 +0.00(+0.72%)
May 15, 2018 0.6780 0.6930 0.6451 0.6550 667,563 -0.03(-3.68%)
May 14, 2018 0.6760 0.6994 0.6571 0.6800 712,331 +0.01(+1.56%)
May 11, 2018 0.6600 0.6920 0.6500 0.6696 379,036 +0.01(+1.45%)
May 10, 2018 0.6800 0.6800 0.6586 0.6600 314,433 +0.00(+0.18%)
May 09, 2018 0.6633 0.6749 0.6490 0.6588 389,282 +0.00(+0.12%)
May 08, 2018 0.6425 0.6690 0.6400 0.6580 257,158 +0.01(+1.39%)
May 07, 2018 0.6395 0.6560 0.6139 0.6490 437,181 +0.01(+2.28%)
May 04, 2018 0.6220 0.6606 0.6014 0.6345 543,179 -0.02(-2.38%)
May 03, 2018 0.6886 0.6905 0.6500 0.6500 174,229 -0.02(-2.99%)
May 02, 2018 0.6509 0.6760 0.6494 0.6700 155,525 +0.03(+4.03%)
May 01, 2018 0.6647 0.6692 0.6400 0.6441 186,551 -0.01(-0.91%)
Apr 30, 2018 0.6650 0.6650 0.6400 0.6500 208,069 +0.00(+0.14%)
Apr 27, 2018 0.6600 0.6671 0.6250 0.6491 563,324 -0.01(-1.65%)
Apr 26, 2018 0.6799 0.6799 0.6500 0.6600 456,726 -0.01(-1.49%)
Apr 25, 2018 0.7030 0.7030 0.6468 0.6700 380,306 -0.01(-1.03%)
Apr 24, 2018 0.7111 0.7150 0.6649 0.6770 472,064 -0.03(-3.67%)
Apr 23, 2018 0.7590 0.7780 0.6800 0.7028 541,793 -0.05(-6.34%)
Apr 20, 2018 0.7174 0.7670 0.7115 0.7504 580,871 +0.04(+6.29%)
Apr 19, 2018 0.7242 0.7665 0.7000 0.7060 296,127 -0.01(-1.26%)
Apr 18, 2018 0.7121 0.7339 0.6748 0.7150 713,939 +0.02(+2.69%)
Apr 17, 2018 0.6944 0.7119 0.6469 0.6963 1,867,968 -0.05(-6.40%)
Apr 16, 2018 0.8449 0.8800 0.6800 0.7439 1,797,848 -0.05(-6.88%)
Apr 13, 2018 0.7325 0.8430 0.6925 0.7988 1,407,370 +0.13(+19.32%)
Apr 12, 2018 0.6528 0.6969 0.6419 0.6695 523,526 +0.04(+7.02%)
Apr 11, 2018 0.5846 0.6615 0.5700 0.6256 1,037,378 +0.07(+11.71%)
Apr 10, 2018 0.6000 0.6099 0.5459 0.5600 434,585 -0.02(-3.45%)
Apr 09, 2018 0.6704 0.6704 0.5700 0.5800 444,669 -0.07(-10.41%)
Apr 06, 2018 0.6766 0.6956 0.6443 0.6474 268,180 -0.01(-0.81%)
Apr 05, 2018 0.6902 0.7172 0.6500 0.6527 488,076 -0.01(-1.46%)
Apr 04, 2018 0.6561 0.7050 0.6127 0.6624 430,796 -0.03(-4.00%)
Apr 03, 2018 0.7200 0.7538 0.6900 0.6900 220,124 -0.04(-5.47%)
Apr 02, 2018 0.7500 0.9760 0.6800 0.7299 1,002,367 -0.02(-2.58%)
Mar 29, 2018 0.7492 0.7492 0.7492 0 +0.02(+3.32%)
Mar 28, 2018 0.7780 0.8199 0.7251 0.7251 508,779 -0.05(-6.05%)
Mar 27, 2018 0.8303 0.8489 0.7300 0.7718 401,354 -0.05(-6.23%)
Mar 26, 2018 1.000 1.000 0.7480 0.8231 592,849 -0.08(-8.53%)
Mar 23, 2018 0.9584 0.9813 0.8955 0.8999 134,445 -0.03(-3.42%)
Mar 22, 2018 0.9020 1.015 0.8978 0.9318 332,122 +0.02(+1.89%)
Mar 21, 2018 0.9352 0.9890 0.8900 0.9145 587,256 -0.02(-2.51%)
Mar 20, 2018 0.9731 0.9731 0.9235 0.9380 131,316 -0.02(-2.31%)
Mar 19, 2018 0.7750 1.040 0.7750 0.9602 344,361 -0.03(-3.05%)
Mar 16, 2018 0.9974 1.000 0.9657 0.9904 79,201 +0.01(+1.21%)
Mar 15, 2018 1.010 1.010 0.9713 0.9786 95,952 -0.02(-1.84%)
Mar 14, 2018 1.016 1.030 0.9900 0.9969 74,202 +0.01(+1.11%)
Mar 13, 2018 0.9998 1.030 0.9730 0.9860 129,002 -0.02(-2.33%)
Mar 12, 2018 0.9941 1.010 0.9941 1.010 132,712 +0.03(+3.45%)
Mar 09, 2018 1.040 1.040 0.9600 0.9758 198,207 -0.04(-3.59%)
Mar 08, 2018 1.019 1.040 0.9998 1.012 193,210 -0.02(-1.72%)
Mar 07, 2018 1.033 1.220 1.000 1.030 72,755 -0.01(-0.96%)
Mar 06, 2018 1.033 1.145 1.010 1.040 149,683 +0.02(+1.96%)
Mar 05, 2018 0.9670 1.040 0.9600 1.020 464,375 +0.04(+4.08%)
Mar 02, 2018 0.9618 0.9798 0.9500 0.9798 94,387 +0.01(+1.08%)
Mar 01, 2018 0.9700 0.9831 0.9563 0.9693 135,604 +0.01(+0.59%)
Feb 28, 2018 0.9580 1.165 0.9380 0.9636 174,109 -0.01(-0.66%)
Feb 27, 2018 0.9940 1.300 0.9357 0.9700 328,511 -0.04(-4.34%)
Feb 26, 2018 1.100 1.100 0.9755 1.014 231,964 +0.01(+1.40%)
Feb 23, 2018 1.025 1.083 0.9980 1.000 143,134 -0.05(-4.75%)
Feb 22, 2018 1.360 1.360 1.010 1.050 218,887 +0.05(+4.99%)
Feb 21, 2018 0.9750 1.010 0.9750 1.000 100,409 +0.03(+3.20%)
Feb 20, 2018 1.025 1.059 0.9690 0.9690 785,397 -0.05(-4.91%)
Feb 16, 2018 1.019 1.019 1.019 0 -0.03(-3.19%)
Feb 15, 2018 1.160 1.175 1.030 1.053 564,929 -0.04(-3.34%)
Feb 14, 2018 1.123 1.142 1.079 1.089 324,092 -0.04(-3.63%)
Feb 13, 2018 1.144 1.180 1.090 1.130 507,383 +0.00(+0.36%)
Feb 12, 2018 1.179 1.220 1.121 1.126 441,101 -0.05(-3.88%)
Feb 09, 2018 1.171 1.216 1.150 1.171 696,794 +0.00(+0.03%)
Feb 08, 2018 1.181 1.292 1.158 1.171 193,631 +0.03(+2.57%)
Feb 07, 2018 1.152 1.190 1.120 1.142 578,956 +0.06(+5.42%)
Feb 06, 2018 1.088 1.100 1.045 1.083 476,455 +0.02(+2.17%)
Feb 05, 2018 1.170 1.170 1.063 1.060 872,998 -0.09(-7.83%)
Feb 02, 2018 1.190 1.310 1.120 1.150 715,740 -0.06(-4.80%)
Feb 01, 2018 1.407 1.450 1.147 1.208 930,911 -0.22(-15.52%)
Jan 31, 2018 1.340 1.464 1.290 1.430 423,195 +0.14(+10.85%)
Jan 30, 2018 1.380 1.350 1.250 1.290 345,314 -0.06(-4.44%)
Jan 29, 2018 1.414 1.470 1.350 1.350 194,022 -0.05(-3.57%)
Jan 26, 2018 1.370 1.420 1.340 1.400 252,148 +0.04(+2.95%)
Jan 25, 2018 1.400 1.450 1.320 1.360 316,224 -0.04(-2.82%)
Jan 24, 2018 1.462 1.510 1.390 1.399 258,798 -0.07(-4.77%)
Jan 23, 2018 1.453 1.510 1.402 1.470 312,102 +0.05(+3.32%)
Jan 22, 2018 1.570 1.640 1.370 1.422 684,985 -0.25(-15.12%)
Jan 19, 2018 1.430 1.676 1.400 1.676 397,721 +0.24(+16.81%)
Jan 18, 2018 1.454 1.490 1.410 1.435 543,408 +0.01(+1.03%)
Jan 17, 2018 1.502 1.540 1.410 1.420 487,979 -0.06(-4.05%)
Jan 16, 2018 1.621 1.670 1.455 1.480 559,138 -0.16(-9.82%)
Jan 12, 2018 1.641 1.641 1.641 0 +0.06(+4.08%)
Jan 11, 2018 1.680 1.738 1.529 1.577 512,182 -0.08(-4.94%)
Jan 10, 2018 1.750 1.750 1.620 1.659 316,575 -0.07(-4.30%)
Jan 09, 2018 1.773 1.851 1.620 1.733 594,608 -0.09(-4.76%)
Jan 08, 2018 1.980 2.050 1.794 1.820 701,997 -0.02(-1.05%)
Jan 05, 2018 1.773 1.900 1.690 1.839 894,983 +0.01(+0.51%)
Jan 04, 2018 2.264 2.300 1.660 1.830 1,242,398 -0.33(-15.36%)
Jan 03, 2018 2.230 2.300 1.998 2.162 928,682 +0.21(+10.88%)
Jan 02, 2018 1.660 1.988 1.660 1.950 812,258 +0.32(+19.74%)
Dec 29, 2017 1.629 1.629 1.629 0 +0.20(+13.88%)
Dec 28, 2017 1.240 1.490 1.235 1.430 353,207 +0.19(+15.32%)
Dec 27, 2017 1.269 1.330 1.200 1.240 237,549 -0.06(-4.62%)
Dec 26, 2017 1.180 1.320 1.180 1.300 150,146 +0.13(+10.78%)
Dec 22, 2017 1.247 1.247 1.060 1.173 296,135 -0.08(-6.12%)
Dec 21, 2017 1.296 1.325 1.229 1.250 115,315 -0.02(-1.35%)
Dec 20, 2017 1.310 1.310 1.190 1.267 146,912 -0.02(-1.93%)
Dec 19, 2017 1.305 1.308 1.194 1.292 150,405 -0.01(-0.72%)
Dec 18, 2017 1.395 1.401 1.278 1.301 207,522 -0.06(-4.29%)
Dec 15, 2017 1.311 1.410 1.294 1.360 438,619 +0.05(+4.13%)
Dec 14, 2017 1.237 1.306 1.210 1.306 238,597 +0.11(+8.82%)
Dec 13, 2017 1.095 1.214 1.095 1.200 194,285 +0.09(+8.08%)
Dec 12, 2017 1.156 1.210 1.050 1.110 337,987 -0.02(-1.92%)
Dec 11, 2017 1.153 1.280 1.093 1.132 196,713 -0.01(-1.13%)
Dec 08, 2017 1.220 1.220 1.111 1.145 164,293 -0.03(-2.15%)
Dec 07, 2017 1.225 1.290 1.148 1.170 242,862 -0.07(-5.34%)
Dec 06, 2017 1.309 1.309 1.200 1.236 243,575 -0.04(-3.44%)
Dec 05, 2017 1.290 1.350 1.193 1.280 354,116 +0.00(+0.02%)
Dec 04, 2017 1.309 1.313 1.230 1.280 336,979 -0.00(-0.02%)
Dec 01, 2017 1.343 1.370 1.260 1.280 399,253 -0.06(-4.82%)
Nov 30, 2017 1.650 1.710 1.106 1.345 962,509 -0.32(-18.99%)
Nov 29, 2017 1.560 1.690 1.498 1.660 236,788 +0.04(+2.71%)
Nov 28, 2017 1.949 1.980 1.564 1.616 635,111 -0.25(-13.57%)
Nov 27, 2017 1.980 2.027 1.781 1.870 792,876 +0.25(+15.10%)
Nov 24, 2017 1.679 1.679 1.570 1.625 325,635 +0.12(+8.31%)
Nov 22, 2017 1.550 1.590 1.393 1.500 287,799 +0.06(+4.17%)
Nov 21, 2017 1.395 1.440 1.340 1.440 468,139 +0.12(+9.50%)
Nov 20, 2017 1.280 1.370 1.272 1.315 403,872 +0.07(+5.89%)
Nov 17, 2017 1.214 1.284 1.158 1.242 325,821 +0.03(+2.85%)
Nov 16, 2017 1.243 1.277 1.030 1.208 344,883 -0.04(-3.39%)
Nov 15, 2017 1.107 1.262 1.107 1.250 623,254 +0.16(+14.71%)
Nov 14, 2017 1.034 1.100 1.018 1.090 206,348 +0.08(+7.89%)
Nov 13, 2017 0.9600 1.010 0.9294 1.010 542,594 +0.06(+6.00%)
Nov 10, 2017 0.9497 0.9528 0.9243 0.9528 66,156 +0.02(+2.34%)
Nov 09, 2017 0.9464 0.9464 0.8939 0.9310 175,562 +0.01(+0.62%)
Nov 08, 2017 0.9620 0.9880 0.9166 0.9253 222,630 -0.01(-1.46%)
Nov 07, 2017 0.9371 0.9758 0.9021 0.9390 292,794 +0.02(+1.85%)
Nov 06, 2017 0.8490 0.9350 0.8490 0.9219 332,296 +0.07(+8.54%)
Nov 03, 2017 0.8767 0.9400 0.8336 0.8494 116,053 +0.00(+0.49%)
Nov 02, 2017 0.9450 0.9460 0.8308 0.8453 63,356 -0.03(-3.86%)
Nov 01, 2017 0.9400 0.9400 0.8792 0.8792 50,799 -0.02(-1.72%)
Oct 31, 2017 0.8250 0.9220 0.7830 0.8946 124,207 +0.10(+12.25%)
Oct 30, 2017 0.7767 0.8309 0.7750 0.7970 72,550 +0.02(+2.18%)
Oct 27, 2017 0.7460 0.7800 0.7400 0.7800 47,869 +0.05(+7.38%)
Oct 26, 2017 0.7611 0.7960 0.7264 0.7264 88,696 -0.02(-3.18%)
Oct 25, 2017 0.7932 0.8150 0.7500 0.7502 39,211 -0.04(-4.51%)
Oct 24, 2017 0.8323 0.8500 0.7753 0.7857 352,130 -0.05(-5.90%)
Oct 23, 2017 0.8488 0.8500 0.8045 0.8350 48,733 +0.00(+0.14%)
Oct 20, 2017 0.8693 0.8693 0.7893 0.8338 47,921 +0.03(+3.32%)
Oct 19, 2017 0.9600 0.9600 0.7423 0.8070 140,582 -0.05(-5.40%)
Oct 18, 2017 0.9390 0.9390 0.8449 0.8531 58,943 -0.08(-8.77%)
Oct 17, 2017 0.9293 0.9700 0.9100 0.9351 100,729 -0.07(-6.68%)
Oct 16, 2017 0.9438 1.003 0.8972 1.002 125,507 +0.09(+9.63%)
Oct 13, 2017 0.9020 0.9526 0.8843 0.9140 56,212 +0.01(+1.16%)
Oct 12, 2017 0.8741 0.9050 0.8615 0.9035 64,653 +0.03(+3.97%)
Oct 11, 2017 0.8986 0.9000 0.8497 0.8690 49,740 -0.04(-4.61%)
Oct 10, 2017 0.9000 0.9110 0.8423 0.9110 65,133 -0.08(-7.98%)
Oct 09, 2017 0.8200 0.9900 0.8200 0.9900 174,515 +0.17(+20.12%)
Oct 06, 2017 0.8930 0.8930 0.8075 0.8242 92,373 +0.02(+2.33%)
Oct 05, 2017 0.8200 0.8400 0.8054 0.8054 107,172 +0.00(+0.25%)
Oct 04, 2017 0.8250 0.8400 0.8034 0.8034 30,111 +0.00(+0.05%)
Oct 03, 2017 0.8428 0.8428 0.7862 0.8030 68,647 -0.01(-0.88%)
Oct 02, 2017 0.7318 0.8181 0.7160 0.8101 201,071 +0.08(+11.12%)
Sep 29, 2017 0.7600 0.7600 0.7100 0.7290 128,496 +0.01(+0.97%)
Sep 28, 2017 0.7414 0.7540 0.7220 0.7220 12,881 -0.00(-0.66%)
Sep 27, 2017 0.7464 0.7990 0.7220 0.7268 86,016 -0.02(-2.91%)
Sep 26, 2017 0.7550 0.7750 0.7385 0.7486 49,217 -0.01(-1.77%)
Sep 25, 2017 0.8112 0.8200 0.7621 0.7621 48,795 -0.03(-3.56%)
Sep 22, 2017 0.8792 0.8792 0.7850 0.7902 55,281 -0.03(-3.14%)
Sep 21, 2017 0.9011 0.9011 0.8124 0.8158 30,741 -0.09(-9.60%)
Sep 20, 2017 0.9433 0.9572 0.8871 0.9024 111,593 -0.01(-1.57%)
Sep 19, 2017 0.8500 0.9413 0.8500 0.9168 73,324 +0.09(+11.36%)
Sep 18, 2017 0.8245 0.8500 0.8100 0.8233 86,423 +0.01(+1.63%)
Sep 15, 2017 0.8000 0.8401 0.7990 0.8101 32,368 +0.09(+11.74%)
Sep 14, 2017 0.7148 0.7370 0.7093 0.7250 50,052 +0.03(+3.86%)
Sep 13, 2017 0.7026 0.7073 0.6742 0.6981 16,018 +0.05(+6.93%)
Sep 12, 2017 0.6278 0.6528 0.6278 0.6528 2,522 +0.02(+3.62%)
Sep 11, 2017 0.6600 0.6609 0.6296 0.6300 8,024 -0.04(-6.25%)
Sep 08, 2017 0.6900 0.6900 0.6720 0.6720 9,895 -0.01(-1.32%)
Sep 07, 2017 0.6764 0.6810 0.6500 0.6810 20,546 +0.01(+1.07%)
Sep 06, 2017 0.6713 0.6988 0.6604 0.6738 45,855 -0.00(-0.18%)
Sep 05, 2017 0.6927 0.7100 0.6750 0.6750 8,989 +0.02(+2.91%)
Sep 01, 2017 0.6920 0.6559 0.6559 4,806 -0.04(-5.22%)
Aug 31, 2017 0.6900 0.6920 0.6550 0.6920 66,410 +0.02(+3.44%)
Aug 30, 2017 0.6950 0.7200 0.6600 0.6690 9,844 -0.04(-5.20%)
Aug 29, 2017 0.7018 0.7144 0.6970 0.7057 31,340 +0.01(+0.81%)
Aug 28, 2017 0.7157 0.7157 0.6922 0.7000 10,042 -0.02(-2.28%)
Aug 25, 2017 0.7144 0.7240 0.7136 0.7163 6,300 +0.02(+2.42%)
Aug 24, 2017 0.7200 0.7200 0.6994 0.6994 7,144 -0.02(-2.86%)
Aug 23, 2017 0.7200 0.8000 0.7140 0.7200 16,636 -0.01(-1.37%)
Aug 22, 2017 0.7445 0.7450 0.6950 0.7300 21,440 -0.01(-1.62%)
Aug 21, 2017 0.7418 0.7900 0.7418 0.7420 10,683 +0.01(+1.08%)
Aug 18, 2017 0.7900 0.7900 0.7200 0.7341 42,587 +0.00(+0.29%)
Aug 17, 2017 0.7499 0.7499 0.7057 0.7320 17,540 +0.03(+3.54%)
Aug 16, 2017 0.7659 0.7659 0.7065 0.7070 34,275 -0.07(-9.23%)
Aug 15, 2017 0.7860 0.7860 0.7509 0.7789 6,960 -0.00(-0.35%)
Aug 14, 2017 0.7449 0.7816 0.7449 0.7816 6,500 +0.03(+4.21%)
Aug 11, 2017 0.7678 0.7800 0.7500 0.7500 5,600 -0.02(-2.60%)
Aug 10, 2017 0.7500 0.8000 0.7500 0.7700 65,400 -0.02(-2.49%)
Aug 09, 2017 0.8519 0.8519 0.7653 0.7897 10,475 +0.01(+1.24%)
Aug 08, 2017 0.8697 0.9000 0.7800 0.7800 30,855 -0.12(-13.33%)
Aug 07, 2017 0.7600 0.9000 0.7600 0.9000 21,613 +0.11(+14.65%)
Aug 04, 2017 0.7850 0.7850 0.7000 0.7850 27,226 +0.03(+3.62%)
Aug 03, 2017 0.7844 0.7844 0.6955 0.7576 211,895 -0.10(-11.97%)
Aug 02, 2017 0.9253 0.9351 0.8606 0.8606 70,447 +0.02(+2.14%)
Aug 01, 2017 0.9900 0.9900 0.8426 0.8426 248,314 -0.20(-19.36%)
Jul 31, 2017 1.049 1.065 1.018 1.045 126,250 -0.01(-1.09%)
Jul 28, 2017 1.106 1.106 0.9692 1.056 28,614 -0.04(-3.67%)
Jul 27, 2017 1.088 1.145 1.010 1.097 319,709 +0.04(+3.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.