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 (%)
May 31, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 30, 2019 0.1500 0.1550 0.1500 0.1550 37,000 -0.01(-3.13%)
May 29, 2019 0.1450 0.1600 0.1450 0.1600 73,500 +0.00(+0.00%)
May 28, 2019 0.1550 0.1600 0.1550 0.1600 87,000 +0.00(+0.00%)
May 27, 2019 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
May 24, 2019 0.1600 0.1650 0.1600 0.1650 27,000 +0.01(+3.13%)
May 22, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 21, 2019 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+3.13%)
May 16, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 15, 2019 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+6.67%)
May 14, 2019 0.1500 0.1550 0.1500 0.1500 22,500 +0.02(+15.38%)
May 13, 2019 0.1300 0.1300 0.1300 0.1300 2,000 -0.03(-18.75%)
May 10, 2019 0.1500 0.1600 0.1500 0.1600 20,000 +0.01(+3.23%)
May 09, 2019 0.1550 0.1600 0.1550 0.1550 43,300 -0.01(-3.13%)
May 08, 2019 0.1500 0.1600 0.1500 0.1600 149,000 +0.01(+6.67%)
May 07, 2019 0.1400 0.1500 0.1400 0.1500 32,500 +0.01(+7.14%)
May 03, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 02, 2019 0.1350 0.1400 0.1350 0.1400 55,000 -0.01(-6.67%)
May 01, 2019 0.1350 0.1500 0.1250 0.1500 78,000 +0.01(+3.45%)
Apr 30, 2019 0.1450 0.1450 0.1450 0.1450 23,000 +0.00(+0.00%)
Apr 29, 2019 0.1450 0.1450 0.1450 0.1450 17,000 -0.01(-3.33%)
Apr 26, 2019 0.1500 0.1500 0.1500 0.1500 10,499 +0.00(+0.00%)
Apr 25, 2019 0.1550 0.1550 0.1500 0.1500 10,000 -0.01(-6.25%)
Apr 24, 2019 0.1550 0.1600 0.1550 0.1600 42,500 +0.01(+6.67%)
Apr 22, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 18, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 16, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 15, 2019 0.1500 0.1600 0.1500 0.1600 14,000 -0.02(-11.11%)
Apr 12, 2019 0.1500 0.1800 0.1450 0.1800 43,500 +0.04(+28.57%)
Apr 11, 2019 0.1500 0.1500 0.1250 0.1400 52,500 -0.02(-12.50%)
Apr 10, 2019 0.1400 0.1600 0.1400 0.1600 68,500 +0.02(+10.34%)
Apr 09, 2019 0.1450 0.1450 0.1450 0.1450 61,500 -0.01(-3.33%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 31,000 -0.01(-6.25%)
Apr 05, 2019 0.1500 0.1600 0.1500 0.1600 135,800 +0.01(+6.67%)
Apr 04, 2019 0.1300 0.1500 0.1300 0.1500 23,000 +0.00(+0.00%)
Apr 02, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 01, 2019 0.1400 0.1500 0.1300 0.1500 116,500 +0.00(+0.00%)
Mar 28, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 27, 2019 0.1400 0.1500 0.1400 0.1500 10,500 +0.01(+3.45%)
Mar 26, 2019 0.1350 0.1450 0.1350 0.1450 14,500 +0.00(+0.00%)
Mar 25, 2019 0.1350 0.1450 0.1350 0.1450 4,500 -0.01(-3.33%)
Mar 22, 2019 0.1450 0.1550 0.1350 0.1500 307,000 +0.01(+7.14%)
Mar 21, 2019 0.1200 0.1400 0.1050 0.1400 62,284 +0.02(+12.00%)
Mar 20, 2019 0.1400 0.1400 0.1250 0.1250 47,500 -0.02(-13.79%)
Mar 18, 2019 0.1450 0.1450 0.1450 0.1450 12,500 -0.01(-6.45%)
Mar 15, 2019 0.1400 0.1650 0.1300 0.1550 181,009 +0.02(+19.23%)
Mar 14, 2019 0.1300 0.1300 0.1300 0.1300 10,060 -0.02(-13.33%)
Mar 13, 2019 0.1150 0.1500 0.1150 0.1500 65,500 +0.03(+30.43%)
Mar 12, 2019 0.1100 0.1150 0.1100 0.1150 80,400 +0.01(+4.55%)
Mar 11, 2019 0.1100 0.1100 0.1100 0.1100 45,000 +0.01(+10.00%)
Mar 08, 2019 0.1100 0.1100 0.1000 0.1000 92,000 -0.01(-9.09%)
Mar 06, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 05, 2019 0.0900 0.1200 0.0850 0.1200 131,000 +0.02(+26.32%)
Mar 04, 2019 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+5.56%)
Feb 27, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 25, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 22, 2019 0.0950 0.0950 0.0850 0.0850 15,500 -0.01(-10.53%)
Feb 20, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2019 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+5.88%)
Feb 13, 2019 0.0850 0.0850 0.0850 0.0850 7,051 +0.00(+0.00%)
Feb 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 07, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Feb 06, 2019 0.0800 0.1000 0.0800 0.1000 1,047,643 +0.03(+33.33%)
Feb 05, 2019 0.0700 0.0750 0.0700 0.0750 987,000 +0.00(+7.14%)
Jan 31, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 30, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 29, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0750 0.0700 0.0700 116,000 -0.00(-6.67%)
Jan 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 16, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 31, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 27, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 102,000 -0.01(-7.69%)
Dec 20, 2018 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Dec 19, 2018 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Dec 17, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2018 0.0700 0.0700 0.0700 0.0700 24,300 -0.00(-6.67%)
Dec 12, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 11, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 10, 2018 0.0700 0.0700 0.0700 0.0700 41,000 -0.00(-6.67%)
Dec 07, 2018 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Dec 05, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Dec 04, 2018 0.0750 0.0750 0.0700 0.0700 220,000 -0.00(-6.67%)
Nov 30, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 29, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Nov 28, 2018 0.0700 0.0700 0.0700 0.0700 41,000 -0.02(-22.22%)
Nov 21, 2018 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Nov 20, 2018 0.0700 0.0700 0.0600 0.0600 32,700 -0.04(-40.00%)
Nov 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 12, 2018 0.1050 0.1050 0.1000 0.1000 166,500 +0.00(+0.00%)
Nov 09, 2018 0.1000 0.1000 0.1000 0.1000 155,000 +0.00(+0.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 01, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2018 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-9.09%)
Oct 29, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 24, 2018 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Oct 23, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Oct 18, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Oct 12, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 04, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2018 0.1150 0.1150 0.1100 0.1100 28,200 -0.01(-8.33%)
Oct 02, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Oct 01, 2018 0.1100 0.1100 0.1100 0.1100 571 +0.00(+0.00%)
Sep 28, 2018 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-12.00%)
Sep 27, 2018 0.1250 0.1250 0.1250 0.1250 100,000 +0.00(+0.00%)
Sep 24, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 21, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Sep 20, 2018 0.1300 0.1300 0.1250 0.1250 10,000 -0.02(-16.67%)
Sep 19, 2018 0.1350 0.1500 0.1350 0.1500 58,000 +0.01(+7.14%)
Sep 18, 2018 0.1400 0.1400 0.1400 428 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1450 0.1250 0.1400 40,000 -0.00(-3.45%)
Sep 14, 2018 0.1400 0.1450 0.1350 0.1450 99,500 -0.01(-3.33%)
Sep 13, 2018 0.1100 0.1500 0.1100 0.1500 177,000 +0.04(+42.86%)
Sep 12, 2018 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Sep 11, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 10, 2018 0.0950 0.1050 0.0750 0.1050 124,500 -0.01(-4.55%)
Sep 06, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 31, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Aug 30, 2018 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-13.64%)
Aug 27, 2018 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Aug 21, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 20, 2018 0.0750 0.0750 0.0750 0.0750 1,000 -0.02(-21.05%)
Aug 17, 2018 0.0800 0.0950 0.0450 0.0950 149,000 +0.01(+11.76%)
Aug 15, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 10, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 09, 2018 0.0900 0.0950 0.0900 0.0950 15,500 +0.01(+18.75%)
Aug 07, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jul 26, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2018 0.0850 0.0850 0.0850 0.0850 11,000 -0.01(-15.00%)
Jul 13, 2018 0.1000 0.1000 0.1000 142 +0.01(+11.11%)
Jul 12, 2018 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0900 0.0900 0.0900 13,000 -0.01(-10.00%)
Jul 10, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Jul 09, 2018 0.0950 0.0950 0.0950 0.0950 24,500 -0.01(-9.52%)
Jul 06, 2018 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Jul 05, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Jun 29, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jun 28, 2018 0.0950 0.0950 0.0950 0.0950 27,000 -0.01(-5.00%)
Jun 27, 2018 0.1000 0.1000 0.1000 0.1000 13,400 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 20, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 19, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-13.64%)
Jun 15, 2018 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jun 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2018 0.0950 0.0950 0.0900 0.0900 34,100 -0.01(-5.26%)
Jun 11, 2018 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0.1000 19,500 +0.00(+0.00%)
Jun 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 04, 2018 0.1000 0.1000 0.1000 0.1000 47,500 +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.