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

Everybody Loves Languages Corp (TSV: LM )

N/A UNCHANGED
Last Price Updated: 9:58 AM EDT, Oct 14, 2022 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 (%)
Mar 29, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 27, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 23, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 22, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Mar 19, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 16, 2018 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Mar 15, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Mar 13, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 12, 2018 0.1300 0.1350 0.1300 0.1350 10,000 +0.01(+8.00%)
Mar 09, 2018 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Mar 08, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Mar 07, 2018 0.1250 0.1250 0.1250 0.1250 2,999 +0.01(+4.17%)
Mar 06, 2018 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Mar 05, 2018 0.1200 0.1200 0.1200 0.1200 14,500 +0.00(+0.00%)
Mar 02, 2018 0.1200 0.1200 0.1200 0.1200 26,300 -0.01(-7.69%)
Mar 01, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Feb 28, 2018 0.1300 0.1300 0.1300 0.1300 3,500 +0.01(+8.33%)
Feb 27, 2018 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Feb 26, 2018 0.1250 0.1250 0.1200 0.1200 10,000 -0.01(-4.00%)
Feb 23, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Feb 20, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 16, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 15, 2018 0.1200 0.1300 0.1200 0.1300 7,500 +0.00(+0.00%)
Feb 14, 2018 0.1350 0.1350 0.1300 0.1300 32,500 +0.00(+0.00%)
Feb 13, 2018 0.1450 0.1300 0.1300 17,000 -0.01(-10.34%)
Feb 12, 2018 0.1450 0.1450 0.1450 0.1450 3,600 +0.00(+0.00%)
Feb 09, 2018 0.1450 0.1500 0.1450 0.1450 25,500 -0.01(-3.33%)
Feb 07, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 06, 2018 0.1550 0.1550 0.1500 0.1500 16,500 -0.01(-3.23%)
Feb 02, 2018 0.1550 0.1550 0.1550 300 +0.00(+0.00%)
Jan 31, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 30, 2018 0.1600 0.1600 0.1550 0.1550 22,000 -0.01(-3.13%)
Jan 29, 2018 0.1600 0.1600 0.1600 0.1600 6,500 +0.00(+0.00%)
Jan 25, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jan 24, 2018 0.1550 0.1550 0.1550 0.1550 48,500 -0.01(-3.13%)
Jan 23, 2018 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Jan 19, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jan 18, 2018 0.1600 0.1800 0.1600 0.1800 41,512 +0.02(+16.13%)
Jan 17, 2018 0.1600 0.1600 0.1550 0.1550 16,000 -0.01(-3.13%)
Jan 16, 2018 0.1600 0.1600 0.1600 0.1600 100,000 +0.00(+0.00%)
Jan 15, 2018 0.1550 0.1600 0.1550 0.1600 59,360 +0.00(+0.00%)
Jan 11, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 10, 2018 0.1600 0.1600 0.1550 0.1600 58,000 +0.00(+0.00%)
Jan 09, 2018 0.1600 0.1600 0.1600 0.1600 29,500 +0.00(+0.00%)
Jan 08, 2018 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Jan 05, 2018 0.1600 0.1600 0.1600 0.1600 3,100 +0.01(+6.67%)
Jan 04, 2018 0.1550 0.1550 0.1500 0.1500 47,000 -0.02(-9.09%)
Jan 03, 2018 0.1650 0.1650 0.1600 0.1650 68,934 -0.01(-2.94%)
Jan 02, 2018 0.1900 0.1900 0.1700 0.1700 88,566 +0.00(+0.00%)
Dec 29, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 28, 2017 0.1650 0.1700 0.1650 0.1700 47,000 +0.00(+0.00%)
Dec 27, 2017 0.1650 0.1700 0.1650 0.1700 75,800 +0.00(+0.00%)
Dec 22, 2017 0.1700 0.1700 0.1650 0.1700 276,000 +0.00(+0.00%)
Dec 21, 2017 0.1700 0.1700 0.1700 0.1700 6,300 -0.01(-5.56%)
Dec 18, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 15, 2017 0.1700 0.1800 0.1700 0.1700 19,500 +0.00(+0.00%)
Dec 14, 2017 0.1800 0.1800 0.1700 0.1700 15,500 -0.02(-10.53%)
Dec 08, 2017 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 07, 2017 0.1650 0.1650 0.1600 0.1600 32,500 -0.02(-11.11%)
Dec 06, 2017 0.1700 0.1800 0.1650 0.1800 131,750 +0.00(+0.00%)
Dec 05, 2017 0.1800 0.1800 0.1800 0.1800 20,000 -0.02(-7.69%)
Dec 01, 2017 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Nov 30, 2017 0.1550 0.1800 0.1550 0.1800 49,999 +0.01(+9.09%)
Nov 29, 2017 0.1700 0.1700 0.1650 0.1650 64,500 -0.01(-2.94%)
Nov 28, 2017 0.1700 0.1700 0.1650 0.1700 48,400 +0.00(+0.00%)
Nov 27, 2017 0.1700 0.1750 0.1700 0.1700 154,100 -0.01(-5.56%)
Nov 24, 2017 0.1800 0.1800 0.1800 0.1800 13,000 -0.02(-7.69%)
Nov 22, 2017 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Nov 21, 2017 0.1850 0.1850 0.1800 0.1800 291,142 -0.01(-5.26%)
Nov 20, 2017 0.1800 0.1900 0.1800 0.1900 7,500 +0.00(+0.00%)
Nov 17, 2017 0.1900 0.1900 0.1850 0.1900 144,000 +0.01(+2.70%)
Nov 15, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Nov 14, 2017 0.1850 0.1850 0.1800 0.1800 149,000 -0.01(-2.70%)
Nov 13, 2017 0.1850 0.1850 0.1850 0.1850 12,000 +0.00(+0.00%)
Nov 10, 2017 0.1800 0.1850 0.1800 0.1850 4,900 +0.01(+2.78%)
Nov 09, 2017 0.1850 0.1850 0.1800 0.1800 85,500 -0.01(-2.70%)
Nov 08, 2017 0.1900 0.1900 0.1850 0.1850 32,275 +0.00(+0.00%)
Nov 07, 2017 0.1900 0.1900 0.1850 0.1850 43,995 +0.00(+0.00%)
Nov 06, 2017 0.2050 0.2100 0.1850 0.1850 33,109 +0.01(+2.78%)
Nov 03, 2017 0.2100 0.2100 0.1800 0.1800 65,013 -0.02(-10.00%)
Nov 02, 2017 0.2000 0.2000 0.2000 0.2000 2,286 -0.01(-4.76%)
Nov 01, 2017 0.1900 0.2100 0.1900 0.2100 30,000 +0.02(+10.53%)
Oct 31, 2017 0.2050 0.2050 0.1900 0.1900 70,600 -0.03(-13.64%)
Oct 30, 2017 0.2300 0.2300 0.2200 0.2200 146,500 -0.01(-4.35%)
Oct 27, 2017 0.2350 0.2350 0.2300 0.2300 77,500 -0.00(-2.13%)
Oct 26, 2017 0.2400 0.2400 0.2350 0.2350 31,533 -0.01(-2.08%)
Oct 25, 2017 0.2450 0.2450 0.2400 0.2400 26,000 +0.00(+0.00%)
Oct 24, 2017 0.2500 0.2600 0.2400 0.2400 65,000 -0.01(-4.00%)
Oct 23, 2017 0.2500 0.2500 0.2500 0.2500 5,300 +0.00(+0.00%)
Oct 20, 2017 0.2550 0.2550 0.2450 0.2500 144,500 -0.02(-5.66%)
Oct 19, 2017 0.2700 0.2750 0.2650 0.2650 25,000 -0.01(-3.64%)
Oct 18, 2017 0.2750 0.2750 0.2600 0.2750 21,500 +0.02(+7.84%)
Oct 17, 2017 0.3000 0.3000 0.2150 0.2550 614,797 -0.07(-21.54%)
Aug 09, 2017 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Aug 08, 2017 0.3000 0.3000 0.2700 0.3000 62,500 +0.01(+1.69%)
Aug 04, 2017 0.2950 0.2950 0.2950 0.2950 9,500 +0.00(+0.00%)
Aug 03, 2017 0.2900 0.2950 0.2800 0.2950 69,500 +0.01(+3.51%)
Aug 02, 2017 0.3100 0.3150 0.2850 0.2850 10,500 +0.00(+0.00%)
Aug 01, 2017 0.2850 0.2850 0.2850 0.2850 2,000 -0.02(-6.56%)
Jul 31, 2017 0.3100 0.3100 0.3050 0.3050 31,000 -0.01(-1.61%)
Jul 28, 2017 0.2850 0.3100 0.2750 0.3100 145,500 +0.03(+10.71%)
Jul 27, 2017 0.2800 0.2800 0.2800 0.2800 45,000 +0.00(+0.00%)
Jul 26, 2017 0.2750 0.2800 0.2750 0.2800 22,642 +0.01(+3.70%)
Jul 25, 2017 0.2700 0.2700 0.2700 0.2700 116,000 +0.01(+1.89%)
Jul 24, 2017 0.2800 0.2800 0.2650 0.2650 59,000 -0.02(-8.62%)
Jul 21, 2017 0.2700 0.2900 0.2700 0.2900 11,000 +0.01(+5.45%)
Jul 19, 2017 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 17, 2017 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jul 12, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jul 07, 2017 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 06, 2017 0.2750 0.2800 0.2700 0.2800 38,500 +0.00(+0.00%)
Jul 05, 2017 0.3000 0.3050 0.2800 0.2800 149,000 +0.00(+0.00%)
Jul 04, 2017 0.3000 0.3000 0.2800 0.2800 20,500 +0.01(+3.70%)
Jul 03, 2017 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 30, 2017 0.2850 0.2850 0.2700 0.2700 88,766 -0.01(-5.26%)
Jun 29, 2017 0.3100 0.3100 0.2850 0.2850 218,000 -0.02(-5.00%)
Jun 28, 2017 0.3150 0.3300 0.2850 0.3000 110,000 -0.01(-3.23%)
Jun 27, 2017 0.3900 0.3950 0.3000 0.3100 1,017,577 -0.04(-12.68%)
Jun 26, 2017 0.3300 0.3550 0.3300 0.3550 177,342 +0.04(+14.52%)
Jun 23, 2017 0.3300 0.3300 0.3000 0.3100 55,500 -0.02(-6.06%)
Jun 22, 2017 0.3100 0.3300 0.2850 0.3300 269,700 +0.02(+6.45%)
Jun 21, 2017 0.3000 0.3150 0.2800 0.3100 183,918 +0.01(+3.33%)
Jun 20, 2017 0.2950 0.3000 0.2950 0.3000 23,039 -0.01(-1.64%)
Jun 16, 2017 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Jun 15, 2017 0.2700 0.2750 0.2600 0.2700 143,000 -0.03(-11.48%)
Jun 14, 2017 0.2900 0.3050 0.2850 0.3050 334,000 +0.01(+1.67%)
Jun 13, 2017 0.3000 0.3050 0.2550 0.3000 146,000 +0.00(+0.00%)
Jun 12, 2017 0.2900 0.3000 0.2900 0.3000 21,500 +0.02(+7.14%)
Jun 09, 2017 0.3000 0.3000 0.2800 0.2800 9,300 -0.02(-6.67%)
Jun 08, 2017 0.2750 0.3000 0.2750 0.3000 60,000 +0.02(+5.26%)
Jun 07, 2017 0.2650 0.2850 0.2450 0.2850 133,000 +0.03(+14.00%)
Jun 06, 2017 0.2150 0.2500 0.2150 0.2500 146,378 +0.02(+8.70%)
Jun 05, 2017 0.2350 0.2350 0.2300 0.2300 85,500 -0.00(-2.13%)
Jun 02, 2017 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Jun 01, 2017 0.2450 0.2500 0.2250 0.2400 161,000 +0.00(+0.00%)
May 31, 2017 0.2400 0.2400 0.2400 0.2400 8,000 +0.00(+0.00%)
May 30, 2017 0.2100 0.2400 0.2100 0.2400 78,000 -0.01(-4.00%)
May 29, 2017 0.2300 0.2600 0.2300 0.2500 105,894 -0.01(-1.96%)
May 26, 2017 0.2350 0.2550 0.2350 0.2550 63,500 +0.03(+13.33%)
May 25, 2017 0.2200 0.2450 0.2200 0.2250 16,000 +0.01(+4.65%)
May 24, 2017 0.2150 0.2150 0.2150 0.2150 7,000 +0.00(+0.00%)
May 23, 2017 0.2200 0.2200 0.2150 0.2150 38,500 -0.02(-6.52%)
May 19, 2017 0.2200 0.2300 0.2200 0.2300 46,142 +0.01(+4.55%)
May 18, 2017 0.2200 0.2200 0.2200 0.2200 82,000 -0.01(-2.22%)
May 17, 2017 0.2300 0.2400 0.2250 0.2250 68,000 -0.01(-6.25%)
May 16, 2017 0.2300 0.2400 0.2250 0.2400 57,785 +0.01(+4.35%)
May 15, 2017 0.2300 0.2350 0.2300 0.2300 92,666 -0.02(-8.00%)
May 12, 2017 0.2400 0.2600 0.2400 0.2500 141,000 +0.02(+8.70%)
May 11, 2017 0.2400 0.2400 0.2300 0.2300 100,500 -0.04(-13.21%)
May 10, 2017 0.2650 0.2650 0.2450 0.2650 40,400 +0.00(+0.00%)
May 09, 2017 0.2550 0.2650 0.2550 0.2650 9,514 -0.01(-1.85%)
May 08, 2017 0.2600 0.2700 0.2600 0.2700 12,000 +0.01(+3.85%)
May 05, 2017 0.2400 0.2600 0.2400 0.2600 51,000 +0.03(+13.04%)
May 04, 2017 0.2400 0.2900 0.2250 0.2300 164,400 -0.01(-4.17%)
May 03, 2017 0.2300 0.2400 0.2200 0.2400 517,162 +0.01(+2.13%)
May 02, 2017 0.2400 0.2500 0.2100 0.2350 1,291,100 -0.05(-16.07%)
May 01, 2017 0.2850 0.2850 0.2600 0.2800 99,000 +0.00(+0.00%)
Apr 28, 2017 0.3000 0.3050 0.2750 0.2800 353,000 -0.01(-3.45%)
Apr 27, 2017 0.3400 0.3500 0.2900 0.2900 171,500 -0.05(-13.43%)
Apr 26, 2017 0.3350 0.3400 0.3300 0.3350 106,200 -0.01(-1.47%)
Apr 25, 2017 0.3500 0.3600 0.3300 0.3400 400,000 -0.00(-1.45%)
Apr 24, 2017 0.3400 0.3600 0.3400 0.3450 142,000 +0.00(+0.00%)
Apr 21, 2017 0.3550 0.3600 0.3450 0.3450 15,500 -0.02(-4.17%)
Apr 20, 2017 0.3600 0.3600 0.3600 0.3600 50,357 +0.02(+4.35%)
Apr 19, 2017 0.3500 0.3500 0.3450 0.3450 47,000 +0.00(+1.47%)
Apr 18, 2017 0.3750 0.3750 0.3300 0.3400 139,391 -0.04(-10.53%)
Apr 17, 2017 0.3800 0.3850 0.3700 0.3800 49,257 +0.00(+0.00%)
Apr 13, 2017 0.3600 0.3800 0.3600 0.3800 143,000 +0.01(+1.33%)
Apr 12, 2017 0.3650 0.3750 0.3600 0.3750 61,500 +0.02(+4.17%)
Apr 11, 2017 0.3600 0.3700 0.3600 0.3600 70,000 -0.02(-4.00%)
Apr 10, 2017 0.3500 0.3750 0.3500 0.3750 108,930 +0.03(+7.14%)
Apr 07, 2017 0.3500 0.3500 0.3500 0.3500 11,000 +0.00(+0.00%)
Apr 06, 2017 0.3400 0.3600 0.3400 0.3500 42,000 +0.01(+2.94%)
Apr 05, 2017 0.3500 0.3550 0.3400 0.3400 59,984 -0.02(-5.56%)
Apr 04, 2017 0.3650 0.3700 0.3600 0.3600 41,700 +0.00(+0.00%)
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.