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 (%)
Feb 26, 2021 1.145 1.145 1.145 0 -0.03(-2.17%)
Feb 25, 2021 1.170 1.180 1.080 1.170 550,233 -0.00(-0.41%)
Feb 24, 2021 1.140 1.194 1.120 1.175 1,812,426 +0.03(+3.05%)
Feb 23, 2021 1.110 1.150 1.030 1.140 2,251,488 +0.00(+0.00%)
Feb 22, 2021 1.140 1.151 1.120 1.140 942,146 -0.01(-0.81%)
Feb 19, 2021 1.100 1.149 1.060 1.149 1,394,300 +0.07(+6.42%)
Feb 18, 2021 1.100 1.150 1.070 1.080 811,906 -0.04(-3.57%)
Feb 17, 2021 1.180 1.180 1.100 1.120 1,255,246 -0.05(-4.27%)
Feb 16, 2021 1.160 1.180 1.130 1.170 1,302,150 +0.02(+1.74%)
Feb 12, 2021 1.140 1.170 1.080 1.150 1,355,500 +0.02(+1.77%)
Feb 11, 2021 1.194 1.220 1.070 1.130 2,945,050 -0.09(-7.38%)
Feb 10, 2021 1.170 1.230 1.120 1.220 1,638,630 +0.07(+6.09%)
Feb 09, 2021 1.140 1.170 1.110 1.150 1,848,314 +0.02(+1.77%)
Feb 08, 2021 1.040 1.140 1.030 1.130 1,714,556 +0.09(+8.29%)
Feb 05, 2021 1.060 1.080 1.040 1.044 802,200 -0.02(-1.56%)
Feb 04, 2021 1.020 1.060 1.000 1.060 1,516,116 +0.04(+3.92%)
Feb 03, 2021 1.000 1.080 0.9800 1.020 2,592,566 +0.03(+3.03%)
Feb 02, 2021 0.9071 1.002 0.9000 0.9900 3,107,297 +0.07(+7.13%)
Feb 01, 2021 0.8999 0.9300 0.8703 0.9241 854,896 +0.02(+2.69%)
Jan 29, 2021 0.9100 0.9329 0.8800 0.8999 646,400 -0.01(-0.92%)
Jan 28, 2021 0.8799 0.9400 0.8500 0.9083 959,427 +0.03(+2.89%)
Jan 27, 2021 0.9300 0.9422 0.8311 0.8828 3,352,539 -0.06(-6.09%)
Jan 26, 2021 0.9320 0.9700 0.8849 0.9400 1,004,605 -0.03(-3.10%)
Jan 25, 2021 0.9350 0.9851 0.9300 0.9701 1,117,485 +0.00(+0.08%)
Jan 22, 2021 0.9900 1.000 0.9412 0.9693 1,094,800 -0.02(-2.34%)
Jan 21, 2021 1.000 1.001 0.9500 0.9925 1,350,534 +0.01(+1.29%)
Jan 20, 2021 0.9900 1.012 0.9200 0.9799 1,822,011 +0.03(+3.15%)
Jan 19, 2021 0.9151 0.9658 0.8748 0.9500 2,135,498 +0.01(+0.53%)
Jan 15, 2021 1.010 1.030 0.9300 0.9450 1,641,000 -0.05(-5.32%)
Jan 14, 2021 0.9500 1.020 0.9447 0.9981 2,624,470 +0.05(+5.34%)
Jan 13, 2021 0.9300 0.9628 0.9230 0.9475 1,887,915 +0.00(+0.04%)
Jan 12, 2021 0.9850 0.9850 0.9200 0.9471 2,177,019 -0.02(-2.36%)
Jan 11, 2021 0.9206 0.9700 0.8900 0.9700 1,203,263 +0.03(+3.68%)
Jan 08, 2021 0.9200 0.9737 0.9200 0.9356 1,671,200 -0.02(-2.54%)
Jan 07, 2021 0.9473 0.9622 0.9000 0.9600 1,772,252 +0.05(+5.45%)
Jan 06, 2021 0.8400 0.9450 0.8340 0.9104 3,567,359 +0.08(+9.29%)
Jan 05, 2021 0.8190 0.8425 0.8173 0.8330 1,373,367 +0.00(+0.24%)
Jan 04, 2021 0.7950 0.8310 0.7895 0.8310 2,389,968 +0.03(+3.49%)
Dec 31, 2020 0.8030 0.8030 0.8030 1,950,831 -0.01(-0.86%)
Dec 30, 2020 0.7900 0.8200 0.7732 0.8100 1,950,831 +0.03(+3.85%)
Dec 29, 2020 0.7300 0.8010 0.7300 0.7800 1,265,644 -0.02(-2.22%)
Dec 28, 2020 0.7400 0.8021 0.7400 0.7977 2,634,805 +0.03(+4.49%)
Dec 24, 2020 0.7390 0.7726 0.7151 0.7634 1,367,800 +0.02(+3.30%)
Dec 23, 2020 0.6550 0.7500 0.6275 0.7390 4,651,203 +0.06(+8.82%)
Dec 22, 2020 0.6168 0.7485 0.6168 0.6791 14,788,631 +0.26(+61.46%)
Dec 21, 2020 0.3900 0.4210 0.3900 0.4206 1,106,966 +0.01(+3.29%)
Dec 18, 2020 0.4100 0.4100 0.3870 0.4072 638,100 +0.00(+0.54%)
Dec 17, 2020 0.4100 0.4115 0.3950 0.4050 576,736 -0.00(-1.07%)
Dec 16, 2020 0.4000 0.4094 0.3650 0.4094 495,229 +0.01(+2.35%)
Dec 15, 2020 0.3900 0.4000 0.3875 0.4000 416,308 +0.01(+2.56%)
Dec 14, 2020 0.3884 0.3999 0.3758 0.3900 883,325 +0.01(+1.96%)
Dec 11, 2020 0.3883 0.3883 0.3675 0.3825 1,140,200 +0.00(+0.66%)
Dec 10, 2020 0.3800 0.3895 0.3650 0.3800 490,496 +0.00(+0.00%)
Dec 09, 2020 0.4000 0.4100 0.3651 0.3800 1,270,861 -0.01(-2.31%)
Dec 08, 2020 0.3855 0.4090 0.3770 0.3890 1,258,259 -0.00(-1.02%)
Dec 07, 2020 0.4118 0.4118 0.3920 0.3930 1,852,702 -0.01(-3.68%)
Dec 04, 2020 0.3848 0.4087 0.3848 0.4080 795,900 +0.01(+2.00%)
Dec 03, 2020 0.4290 0.4290 0.3854 0.4000 887,517 +0.00(+0.05%)
Dec 02, 2020 0.3950 0.4000 0.3845 0.3998 913,324 +0.01(+3.20%)
Dec 01, 2020 0.3800 0.4018 0.3760 0.3874 1,271,186 +0.01(+1.95%)
Nov 30, 2020 0.4145 0.4145 0.3719 0.3800 947,346 -0.01(-1.38%)
Nov 27, 2020 0.4052 0.4052 0.3716 0.3853 543,900 +0.01(+1.39%)
Nov 25, 2020 0.3590 0.3821 0.3450 0.3800 1,082,900 +0.02(+5.88%)
Nov 24, 2020 0.3530 0.3710 0.3350 0.3589 742,832 +0.02(+5.40%)
Nov 23, 2020 0.3160 0.3540 0.3160 0.3405 557,559 -0.01(-3.27%)
Nov 20, 2020 0.3220 0.3535 0.3220 0.3520 421,900 +0.00(+0.09%)
Nov 19, 2020 0.3400 0.3650 0.3400 0.3517 555,651 -0.01(-1.54%)
Nov 18, 2020 0.3500 0.3665 0.3500 0.3572 973,856 -0.00(-1.11%)
Nov 17, 2020 0.3500 0.3705 0.3500 0.3612 253,245 +0.01(+1.75%)
Nov 16, 2020 0.3650 0.3700 0.3503 0.3550 594,008 -0.01(-1.61%)
Nov 13, 2020 0.3650 0.3650 0.3500 0.3608 559,400 -0.00(-1.15%)
Nov 12, 2020 0.3650 0.3800 0.3551 0.3650 778,228 -0.01(-3.16%)
Nov 11, 2020 0.3900 0.3900 0.3676 0.3769 491,120 -0.00(-0.87%)
Nov 10, 2020 0.3966 0.3966 0.3725 0.3802 349,315 -0.01(-1.58%)
Nov 09, 2020 0.4050 0.4225 0.3820 0.3863 1,576,112 -0.01(-2.20%)
Nov 06, 2020 0.3626 0.4050 0.3590 0.3950 3,736,200 +0.03(+7.34%)
Nov 05, 2020 0.3639 0.3700 0.3366 0.3680 1,466,199 +0.02(+6.64%)
Nov 04, 2020 0.3170 0.3710 0.3170 0.3451 834,677 -0.01(-2.51%)
Nov 03, 2020 0.3600 0.3700 0.3520 0.3540 557,463 -0.01(-1.67%)
Nov 02, 2020 0.3517 0.3700 0.3400 0.3600 1,116,190 +0.02(+5.11%)
Oct 30, 2020 0.3135 0.3600 0.3135 0.3425 757,500 -0.00(-0.17%)
Oct 29, 2020 0.3175 0.3606 0.3175 0.3431 750,947 +0.01(+3.09%)
Oct 28, 2020 0.3149 0.3400 0.3112 0.3328 1,291,531 -0.01(-2.12%)
Oct 27, 2020 0.3220 0.3524 0.3220 0.3400 427,695 -0.01(-2.16%)
Oct 26, 2020 0.3650 0.3700 0.3380 0.3475 2,660,298 -0.03(-8.67%)
Oct 23, 2020 0.3650 0.3810 0.3650 0.3805 519,600 +0.01(+2.84%)
Oct 22, 2020 0.3170 0.3700 0.3170 0.3700 349,396 +0.01(+1.68%)
Oct 21, 2020 0.3809 0.3850 0.3500 0.3639 849,736 +0.00(+0.39%)
Oct 20, 2020 0.3800 0.3840 0.3559 0.3625 460,961 -0.01(-2.03%)
Oct 19, 2020 0.3810 0.3810 0.3567 0.3700 891,961 -0.00(-0.94%)
Oct 16, 2020 0.3500 0.3832 0.3500 0.3735 276,600 +0.00(+0.13%)
Oct 15, 2020 0.3600 0.3900 0.3600 0.3730 252,203 -0.02(-4.36%)
Oct 14, 2020 0.3999 0.3999 0.3620 0.3900 518,027 +0.00(+1.25%)
Oct 13, 2020 0.3990 0.3990 0.3710 0.3852 817,019 -0.01(-3.46%)
Oct 12, 2020 0.3916 0.4000 0.3800 0.3990 820,152 +0.02(+5.00%)
Oct 09, 2020 0.3750 0.3935 0.3700 0.3800 598,900 +0.02(+5.56%)
Oct 08, 2020 0.3150 0.3720 0.3150 0.3600 1,118,069 +0.03(+8.24%)
Oct 07, 2020 0.3010 0.3408 0.3010 0.3326 2,083,103 +0.01(+2.43%)
Oct 06, 2020 0.3400 0.3500 0.3235 0.3247 1,098,105 -0.01(-4.02%)
Oct 05, 2020 0.3320 0.3800 0.3251 0.3383 3,029,211 -0.03(-8.57%)
Oct 02, 2020 0.3727 0.3890 0.3550 0.3700 758,600 +0.00(+0.00%)
Oct 01, 2020 0.3722 0.3772 0.3600 0.3700 339,398 +0.01(+1.37%)
Sep 30, 2020 0.3676 0.3901 0.3531 0.3650 1,359,843 -0.02(-4.17%)
Sep 29, 2020 0.3761 0.4010 0.3400 0.3809 938,699 +0.00(+0.24%)
Sep 28, 2020 0.3620 0.3970 0.3620 0.3800 252,936 -0.01(-2.16%)
Sep 25, 2020 0.3470 0.3899 0.3470 0.3884 298,700 +0.02(+4.16%)
Sep 24, 2020 0.3920 0.3920 0.3610 0.3729 493,041 -0.02(-3.89%)
Sep 23, 2020 0.3918 0.3918 0.3757 0.3880 370,578 -0.00(-0.77%)
Sep 22, 2020 0.3950 0.3950 0.3760 0.3910 854,104 +0.00(+0.26%)
Sep 21, 2020 0.3510 0.4009 0.3510 0.3900 360,341 -0.01(-1.39%)
Sep 18, 2020 0.4050 0.4050 0.3900 0.3955 484,400 +0.00(+0.76%)
Sep 17, 2020 0.3800 0.4020 0.3735 0.3925 443,303 -0.01(-1.60%)
Sep 16, 2020 0.3755 0.4110 0.3755 0.3989 1,053,831 -0.01(-2.71%)
Sep 15, 2020 0.4290 0.4290 0.3905 0.4100 535,872 +0.01(+2.86%)
Sep 14, 2020 0.3930 0.4110 0.3765 0.3986 970,524 +0.00(+0.43%)
Sep 11, 2020 0.4200 0.4200 0.3890 0.3969 631,500 -0.01(-3.59%)
Sep 10, 2020 0.3600 0.4185 0.3600 0.4117 512,509 +0.01(+3.49%)
Sep 09, 2020 0.3955 0.4160 0.3859 0.3978 562,016 -0.01(-1.31%)
Sep 08, 2020 0.3753 0.4126 0.3420 0.4031 1,260,066 +0.01(+3.12%)
Sep 04, 2020 0.4140 0.4140 0.3675 0.3909 740,100 -0.01(-1.56%)
Sep 03, 2020 0.4099 0.4185 0.3850 0.3971 607,200 -0.01(-2.26%)
Sep 02, 2020 0.4100 0.4290 0.4000 0.4063 773,068 -0.02(-5.29%)
Sep 01, 2020 0.4233 0.4300 0.4158 0.4290 556,861 -0.00(-0.23%)
Aug 31, 2020 0.4350 0.4560 0.4200 0.4300 958,848 -0.01(-3.04%)
Aug 28, 2020 0.4460 0.4521 0.4200 0.4435 987,700 +0.01(+1.95%)
Aug 27, 2020 0.4500 0.4500 0.4188 0.4350 614,565 +0.02(+3.57%)
Aug 26, 2020 0.4048 0.4400 0.4048 0.4200 1,400,933 -0.00(-0.21%)
Aug 25, 2020 0.4305 0.4305 0.4042 0.4209 1,154,299 +0.02(+3.93%)
Aug 24, 2020 0.3810 0.4100 0.3810 0.4050 1,169,889 +0.01(+1.38%)
Aug 21, 2020 0.4000 0.4185 0.3910 0.3995 987,400 -0.01(-2.32%)
Aug 20, 2020 0.4565 0.4650 0.4050 0.4090 1,519,193 -0.03(-6.00%)
Aug 19, 2020 0.4350 0.4594 0.4220 0.4351 1,808,270 +0.00(+0.25%)
Aug 18, 2020 0.4200 0.4410 0.4100 0.4340 1,446,168 +0.02(+4.83%)
Aug 17, 2020 0.4026 0.4183 0.3940 0.4140 1,432,959 +0.01(+2.86%)
Aug 14, 2020 0.3824 0.4100 0.3750 0.4025 2,062,000 +0.01(+3.21%)
Aug 13, 2020 0.3930 0.3980 0.3640 0.3900 1,658,707 +0.01(+2.23%)
Aug 12, 2020 0.4000 0.4021 0.3690 0.3815 1,009,275 +0.01(+2.03%)
Aug 11, 2020 0.3350 0.3890 0.3350 0.3739 787,427 +0.01(+1.55%)
Aug 10, 2020 0.3480 0.3933 0.3480 0.3682 938,000 -0.00(-1.18%)
Aug 07, 2020 0.3700 0.3900 0.3410 0.3726 657,700 +0.00(+0.70%)
Aug 06, 2020 0.3900 0.3900 0.3663 0.3700 846,041 -0.01(-1.33%)
Aug 05, 2020 0.3400 0.3900 0.3400 0.3750 650,811 +0.00(+0.00%)
Aug 04, 2020 0.3522 0.3900 0.3522 0.3750 1,143,429 -0.01(-1.32%)
Aug 03, 2020 0.3230 0.3900 0.3230 0.3800 1,260,434 +0.01(+2.93%)
Jul 31, 2020 0.3995 0.4077 0.3631 0.3692 2,308,300 -0.03(-7.47%)
Jul 30, 2020 0.3835 0.4017 0.3639 0.3990 3,138,783 +0.02(+5.00%)
Jul 29, 2020 0.3618 0.3900 0.3618 0.3800 473,708 +0.01(+1.69%)
Jul 28, 2020 0.3580 0.3810 0.3440 0.3737 698,017 +0.02(+4.39%)
Jul 27, 2020 0.3460 0.3750 0.3369 0.3580 1,065,249 -0.00(-0.56%)
Jul 24, 2020 0.3548 0.3600 0.3240 0.3600 463,300 +0.01(+1.98%)
Jul 23, 2020 0.3650 0.3700 0.3180 0.3530 594,831 -0.01(-1.84%)
Jul 22, 2020 0.3500 0.3650 0.3500 0.3596 418,028 +0.00(+0.39%)
Jul 21, 2020 0.3575 0.3608 0.3400 0.3582 431,097 +0.00(+0.90%)
Jul 20, 2020 0.3615 0.3636 0.3453 0.3550 420,719 +0.00(+0.37%)
Jul 17, 2020 0.3350 0.3715 0.3350 0.3537 394,900 -0.00(-0.37%)
Jul 16, 2020 0.3860 0.3860 0.3310 0.3550 390,914 -0.01(-2.53%)
Jul 15, 2020 0.3210 0.3724 0.3210 0.3642 415,244 +0.00(+1.17%)
Jul 14, 2020 0.3765 0.3800 0.3533 0.3600 540,662 -0.01(-2.70%)
Jul 13, 2020 0.3305 0.3900 0.3305 0.3700 1,719,614 +0.01(+1.65%)
Jul 10, 2020 0.3000 0.3700 0.3000 0.3640 2,799,800 +0.05(+15.52%)
Jul 09, 2020 0.3200 0.3380 0.3150 0.3151 631,155 -0.01(-4.52%)
Jul 08, 2020 0.3100 0.3300 0.3100 0.3300 906,253 +0.00(+0.95%)
Jul 07, 2020 0.3400 0.3426 0.3200 0.3269 1,120,121 -0.01(-3.77%)
Jul 06, 2020 0.3367 0.3579 0.3306 0.3397 888,423 -0.01(-2.66%)
Jul 02, 2020 0.3424 0.3715 0.3424 0.3490 1,065,500 -0.01(-1.55%)
Jul 01, 2020 0.3500 0.3600 0.3475 0.3545 784,649 +0.00(+1.00%)
Jun 30, 2020 0.3845 0.3845 0.3470 0.3510 1,492,938 -0.02(-4.33%)
Jun 29, 2020 0.3800 0.4210 0.3480 0.3669 2,860,464 -0.01(-3.45%)
Jun 26, 2020 0.4079 0.4079 0.3700 0.3800 2,168,000 -0.01(-2.56%)
Jun 25, 2020 0.3900 0.4000 0.3841 0.3900 1,016,758 +0.01(+1.30%)
Jun 24, 2020 0.3997 0.3997 0.3630 0.3850 692,462 +0.00(+0.65%)
Jun 23, 2020 0.3870 0.4000 0.3800 0.3825 796,715 +0.01(+1.97%)
Jun 22, 2020 0.3620 0.3900 0.3420 0.3751 481,050 +0.01(+1.65%)
Jun 19, 2020 0.3485 0.3900 0.3485 0.3690 428,300 +0.01(+1.96%)
Jun 18, 2020 0.3400 0.3740 0.3400 0.3619 212,999 +0.00(+0.22%)
Jun 17, 2020 0.3881 0.3881 0.3450 0.3611 788,319 -0.02(-4.47%)
Jun 16, 2020 0.3700 0.3900 0.3565 0.3780 300,805 +0.01(+2.16%)
Jun 15, 2020 0.3550 0.3700 0.3400 0.3700 380,285 +0.01(+2.78%)
Jun 12, 2020 0.3665 0.3865 0.3500 0.3600 1,213,300 +0.00(+0.00%)
Jun 11, 2020 0.3771 0.3914 0.3530 0.3600 1,889,705 -0.03(-7.69%)
Jun 10, 2020 0.4080 0.4080 0.3825 0.3900 513,364 +0.00(+0.00%)
Jun 09, 2020 0.3889 0.3991 0.3805 0.3900 1,239,221 -0.01(-2.33%)
Jun 08, 2020 0.3820 0.4100 0.3820 0.3993 990,946 -0.00(-0.18%)
Jun 05, 2020 0.4000 0.4100 0.3850 0.4000 904,500 +0.01(+1.65%)
Jun 04, 2020 0.4263 0.4263 0.3747 0.3935 1,127,498 -0.01(-2.84%)
Jun 03, 2020 0.3940 0.4100 0.3788 0.4050 480,967 +0.01(+2.79%)
Jun 02, 2020 0.3868 0.4023 0.3570 0.3940 607,290 +0.02(+6.49%)
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.