Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everybody Loves Languages Corp (TSV: LM )

0.1000 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 29, 2009 1.000 1.050 1.000 1.050 642 +0.05(+5.00%)
May 28, 2009 1.000 1.000 1.000 1.000 10,500 +0.00(+0.00%)
May 27, 2009 1.000 1.000 1.000 1.000 11,000 -0.05(-4.76%)
May 26, 2009 1.050 1.050 1.050 1.050 2,500 +0.00(+0.00%)
May 25, 2009 1.050 1.050 1.050 1.050 300 +0.00(+0.00%)
May 22, 2009 1.050 1.050 1.050 1.050 9,500 +0.00(+0.00%)
May 21, 2009 1.160 1.160 1.050 1.050 2,700 -0.10(-8.70%)
May 20, 2009 1.000 1.150 1.000 1.150 5,057 +0.00(+0.00%)
May 19, 2009 1.000 1.150 1.000 1.150 5,057 -0.09(-7.26%)
May 15, 2009 1.240 1.430 1.000 1.240 38,100 -0.19(-13.29%)
May 14, 2009 1.000 1.430 1.000 1.430 38,100 +0.51(+55.43%)
May 13, 2009 0.9500 1.000 0.9200 0.9200 14,500 +0.01(+1.10%)
May 12, 2009 1.100 1.100 0.9100 0.9100 7,357 -0.09(-9.00%)
May 11, 2009 1.000 1.000 1.000 0 +0.00(+0.00%)
May 08, 2009 1.000 1.000 1.000 1.000 2,500 -0.06(-5.66%)
May 07, 2009 1.060 1.060 1.060 0 +0.00(+0.00%)
May 06, 2009 1.030 1.060 1.030 1.060 1,500 +0.16(+17.78%)
May 05, 2009 0.9000 0.9000 0.9000 0.9000 4,500 +0.00(+0.00%)
May 04, 2009 0.9000 0.9000 0.9000 0.9000 4,500 +0.02(+2.27%)
May 01, 2009 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Apr 30, 2009 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Apr 29, 2009 0.8800 0.8800 0.8800 0.8800 1,000 +0.03(+3.53%)
Apr 28, 2009 0.8500 0.8500 0.8500 0.8500 4,500 -0.05(-5.56%)
Apr 27, 2009 0.9000 0.9000 0.9000 0.9000 11,000 +0.00(+0.00%)
Apr 23, 2009 0.9000 0.9000 0.9000 0.9000 11,000 +0.00(+0.00%)
Apr 21, 2009 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Apr 20, 2009 0.9000 0.9000 0.8900 0.8900 5,714 -0.11(-11.00%)
Apr 17, 2009 1.000 1.000 0.9200 1.000 7,498 -0.10(-9.09%)
Apr 16, 2009 0.8900 1.100 0.8900 1.100 6,735 +0.15(+15.79%)
Apr 15, 2009 0.9000 1.000 0.9000 0.9500 9,004 +0.12(+14.46%)
Apr 14, 2009 0.8300 0.8500 0.8300 0.8300 82,655 +0.03(+3.75%)
Apr 13, 2009 0.7500 0.8000 0.7500 0.8000 4,200 -0.39(-32.77%)
Apr 08, 2009 0.8000 1.190 0.8000 1.190 1,200 +0.39(+48.75%)
Apr 07, 2009 0.8000 0.8000 0.8000 0.8000 500 -0.03(-3.61%)
Apr 06, 2009 0.7000 0.8300 0.7400 0.8300 6,000 +0.00(+0.00%)
Apr 03, 2009 0.6600 0.8300 0.6600 0.8300 2,784 +0.17(+25.76%)
Apr 02, 2009 0.7000 0.7000 0.6600 0.6600 1,000 -0.14(-17.50%)
Apr 01, 2009 0.7600 0.8000 0.8000 0.8000 1,000 -0.10(-11.11%)
Mar 31, 2009 0.7000 0.9000 0.7000 0.9000 10,200 +0.20(+28.57%)
Mar 30, 2009 0.6200 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Mar 26, 2009 0.7500 0.8500 0.7000 0.7000 2,000 -0.15(-17.65%)
Mar 24, 2009 0.8500 0.8500 0.8500 0.8500 500 -0.10(-10.53%)
Mar 23, 2009 0.9400 0.9700 0.9400 0.9500 11,050 +0.13(+15.85%)
Mar 19, 2009 0.8200 0.8200 0.8200 0.8200 5,000 +0.01(+1.23%)
Mar 18, 2009 0.8100 0.8100 0.8100 0.8100 3,085 -0.09(-10.00%)
Mar 17, 2009 0.8500 0.9000 0.8100 0.9000 1,928 +0.00(+0.00%)
Mar 16, 2009 0.9000 0.9000 0 +0.00(+0.00%)
Mar 13, 2009 0.9400 0.9400 0.9000 0.9000 1,000 +0.05(+5.88%)
Mar 12, 2009 0.8500 0.8500 0.8500 0.8500 3,343 -0.13(-13.27%)
Mar 11, 2009 0.9800 0.9800 0 +0.00(+0.00%)
Mar 10, 2009 0.9800 0.9800 0 +0.00(+0.00%)
Mar 09, 2009 0.9800 0.9800 0.9800 0.9800 1,500 +0.11(+12.64%)
Mar 06, 2009 0.8700 0.8700 0.8700 0.8700 2,000 -0.03(-3.33%)
Mar 05, 2009 0.9000 0.9000 0 +0.00(+0.00%)
Mar 04, 2009 0.9000 0.9000 0 -0.05(-5.26%)
Mar 02, 2009 0.9000 0.9500 0.8500 0.9500 7,323 +0.00(+0.00%)
Feb 27, 2009 0.7600 1.030 0.7600 0.9500 24,500 +0.05(+5.56%)
Feb 26, 2009 0.9000 0.9000 0.9000 0.9000 800 +0.10(+12.50%)
Feb 25, 2009 0.8000 0.8000 0.8000 0.8000 1,160 -0.10(-11.11%)
Feb 24, 2009 0.9000 0.9000 0 +0.00(+0.00%)
Feb 23, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.10(+12.50%)
Feb 20, 2009 0.8000 0.8000 428 +0.00(+0.00%)
Feb 19, 2009 0.8000 0.8000 0 +0.00(+0.00%)
Feb 18, 2009 0.8500 0.8500 0.8000 0.8000 7,500 -0.10(-11.11%)
Feb 17, 2009 0.9000 0.9000 0 +0.00(+0.00%)
Feb 13, 2009 0.9000 0.9000 0 +0.00(+0.00%)
Feb 12, 2009 0.9900 1.000 0.9000 0.9000 14,000 +0.05(+5.88%)
Feb 11, 2009 0.8500 0.8500 0.8500 0.8500 9,100 -0.10(-10.53%)
Feb 10, 2009 1.000 1.000 0.9500 0.9500 3,500 +0.00(+0.00%)
Feb 09, 2009 0.9500 0.9500 0.9500 0.9500 11,000 -0.10(-9.52%)
Feb 06, 2009 1.000 1.050 0.9100 1.050 3,350 +0.00(+0.00%)
Feb 05, 2009 1.000 1.050 0.9500 1.050 4,829 +0.00(+0.00%)
Feb 04, 2009 1.050 1.050 0 +0.00(+0.00%)
Feb 03, 2009 1.050 1.050 0 +0.00(+0.00%)
Feb 02, 2009 1.050 1.050 0 +0.00(+0.00%)
Jan 30, 2009 1.000 1.050 1.000 1.050 1,800 +0.05(+5.00%)
Jan 29, 2009 1.000 1.000 1.000 1.000 3,200 -0.04(-3.85%)
Jan 28, 2009 1.040 1.040 1.040 1.040 1,500 +0.00(+0.00%)
Jan 27, 2009 1.100 1.100 1.040 1.040 47,200 +0.06(+6.12%)
Jan 26, 2009 0.9800 0.9800 139 +0.00(+0.00%)
Jan 23, 2009 0.9800 0.9800 0 +0.00(+0.00%)
Jan 22, 2009 0.9800 0.9800 0 +0.00(+0.00%)
Jan 21, 2009 0.9800 0.9800 0.9800 0.9800 1,000 +0.08(+8.89%)
Jan 20, 2009 0.9000 0.9000 0.9000 0.9000 5,000 -0.09(-9.09%)
Jan 19, 2009 0.9900 0.9900 0 +0.00(+0.00%)
Jan 16, 2009 0.9900 0.9900 0 +0.00(+0.00%)
Jan 15, 2009 0.8000 1.000 0.8000 0.9900 9,900 -0.01(-1.00%)
Jan 14, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 13, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 12, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 09, 2009 1.000 1.000 71 +0.00(+0.00%)
Jan 08, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 07, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 06, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 05, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 02, 2009 1.000 1.000 1.000 1.000 10,000 -0.19(-15.97%)
Jan 01, 2009 1.100 1.190 1.100 1.190 0 +0.00(+0.00%)
Dec 31, 2008 1.100 1.190 1.100 1.190 12,700 +0.09(+8.18%)
Dec 30, 2008 0.5500 1.100 0.5500 1.100 10,814 +0.10(+10.00%)
Dec 29, 2008 1.000 1.000 0 +0.00(+0.00%)
Dec 24, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 23, 2008 1.000 1.000 0 +0.00(+0.00%)
Dec 22, 2008 1.000 1.000 0 +0.00(+0.00%)
Dec 19, 2008 1.000 1.000 1.000 1.000 10,055 -0.05(-4.76%)
Dec 18, 2008 1.050 1.050 0 +0.00(+0.00%)
Dec 17, 2008 1.050 1.050 0 +0.00(+0.00%)
Dec 16, 2008 0.7500 1.050 0.7500 1.050 1,928 +0.05(+5.00%)
Dec 15, 2008 1.000 1.000 1.000 1.000 581 -0.05(-4.76%)
Dec 12, 2008 1.000 1.050 0.9500 1.050 1,300 +0.05(+5.00%)
Dec 11, 2008 1.010 1.010 1.000 1.000 7,500 +0.00(+0.00%)
Dec 10, 2008 1.000 1.000 0 +0.00(+0.00%)
Dec 09, 2008 1.000 1.000 1.000 1.000 5,834 +0.00(+0.00%)
Dec 08, 2008 1.000 1.000 0 +0.00(+0.00%)
Dec 05, 2008 1.000 1.000 0 +0.00(+0.00%)
Dec 04, 2008 1.010 1.010 1.000 1.000 9,000 -0.01(-0.99%)
Dec 03, 2008 1.010 1.010 1.010 1.010 7,200 -0.03(-2.88%)
Dec 02, 2008 1.040 1.040 0 +0.00(+0.00%)
Dec 01, 2008 1.160 1.160 1.040 1.040 5,380 -0.15(-12.61%)
Nov 28, 2008 1.190 1.190 1.010 1.190 7,157 +0.01(+0.85%)
Nov 27, 2008 1.180 1.180 0 +0.00(+0.00%)
Nov 26, 2008 1.180 1.180 0 +0.00(+0.00%)
Nov 25, 2008 1.180 1.180 0 +0.00(+0.00%)
Nov 24, 2008 1.180 1.180 0 +0.00(+0.00%)
Nov 21, 2008 1.180 1.180 0 +0.00(+0.00%)
Nov 20, 2008 1.180 1.180 1.180 1.180 1,695 -0.02(-1.67%)
Nov 19, 2008 1.200 1.200 0 +0.00(+0.00%)
Nov 18, 2008 0.9100 1.200 0.9100 1.200 1,142 -0.26(-17.81%)
Nov 17, 2008 1.130 1.460 1.130 1.460 6,300 +0.35(+31.53%)
Nov 14, 2008 1.110 1.110 0 +0.00(+0.00%)
Nov 13, 2008 1.110 1.110 0 +0.00(+0.00%)
Nov 12, 2008 1.110 1.110 0 +0.00(+0.00%)
Nov 11, 2008 1.110 1.110 0 +0.00(+0.00%)
Nov 10, 2008 1.010 1.110 1.000 1.110 71,957 +0.00(+0.00%)
Nov 07, 2008 1.120 1.120 0.9000 1.110 20,387 -0.08(-6.72%)
Nov 06, 2008 1.040 1.190 0 +0.00(+0.00%)
Nov 05, 2008 1.190 1.190 86 +0.00(+0.00%)
Nov 04, 2008 1.190 1.190 0 +0.00(+0.00%)
Nov 03, 2008 1.100 1.230 1.040 1.190 4,700 +0.01(+0.85%)
Oct 31, 2008 1.180 1.230 1.050 1.180 23,574 -0.04(-3.28%)
Oct 30, 2008 1.100 1.230 1.100 1.220 4,071 +0.02(+1.67%)
Oct 29, 2008 1.200 1.200 1.200 1.200 300 -0.09(-6.98%)
Oct 28, 2008 1.300 1.300 0.8500 1.290 17,600 +0.01(+0.78%)
Oct 27, 2008 1.400 1.400 1.280 1.280 12,700 -0.02(-1.54%)
Oct 24, 2008 1.250 1.410 1.200 1.300 21,600 -0.15(-10.34%)
Oct 23, 2008 1.200 1.450 1.200 1.450 3,800 -0.04(-2.68%)
Oct 22, 2008 1.490 1.490 1.490 1.490 3,023 -0.10(-6.29%)
Oct 21, 2008 1.620 1.620 1.500 1.590 1,600 -0.01(-0.63%)
Oct 20, 2008 1.200 1.600 1.200 1.600 2,142 -0.05(-3.03%)
Oct 17, 2008 1.650 1.650 1.650 1.650 1,400 -0.02(-1.20%)
Oct 16, 2008 1.500 1.670 1.000 1.670 1,425 -0.01(-0.60%)
Oct 15, 2008 1.600 1.680 1.500 1.680 3,777 -0.03(-1.75%)
Oct 14, 2008 1.680 1.710 1.640 1.710 4,642 +0.07(+4.27%)
Oct 10, 2008 1.640 1.640 1.630 1.640 15,528 +0.01(+0.61%)
Oct 09, 2008 1.640 1.640 1.440 1.630 14,725 -0.07(-4.12%)
Oct 08, 2008 1.650 1.700 1.140 1.700 26,102 +0.00(+0.00%)
Oct 07, 2008 1.150 1.700 1.150 1.700 1,300 +0.00(+0.00%)
Oct 06, 2008 1.700 1.700 1.700 1.700 3,000 +0.00(+0.00%)
Oct 03, 2008 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Oct 02, 2008 1.700 1.700 1.600 1.700 4,500 +0.00(+0.00%)
Oct 01, 2008 1.700 1.700 1.700 1.700 3,500 +0.00(+0.00%)
Sep 30, 2008 1.550 1.700 1.550 1.700 25,371 +0.06(+3.66%)
Sep 29, 2008 1.560 1.640 1.490 1.640 1,100 -0.13(-7.34%)
Sep 26, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Sep 25, 2008 1.670 1.770 1.670 1.770 21,500 +0.07(+4.12%)
Sep 24, 2008 1.700 1.700 1.600 1.700 2,500 -0.04(-2.30%)
Sep 23, 2008 1.600 1.740 1.360 1.740 12,700 +0.00(+0.00%)
Sep 22, 2008 1.650 1.740 1.600 1.740 1,442 +0.04(+2.35%)
Sep 19, 2008 1.700 1.700 0 +0.00(+0.00%)
Sep 18, 2008 1.750 1.790 1.700 1.700 5,343 -0.10(-5.56%)
Sep 17, 2008 1.600 1.800 1.600 1.800 6,900 +0.10(+5.88%)
Sep 16, 2008 1.790 1.790 1.510 1.700 2,800 +0.10(+6.25%)
Sep 15, 2008 1.820 1.820 1.600 1.600 2,800 -0.26(-13.98%)
Sep 12, 2008 1.860 1.860 0 +0.00(+0.00%)
Sep 11, 2008 1.730 1.860 1.730 1.860 11,600 +0.13(+7.51%)
Sep 10, 2008 1.720 1.770 1.700 1.730 7,029 -0.01(-0.57%)
Sep 09, 2008 1.740 1.780 1.660 1.740 6,285 -0.06(-3.33%)
Sep 08, 2008 1.800 1.800 1.800 1.800 2,000 -0.05(-2.70%)
Sep 05, 2008 1.850 0 +0.00(+0.00%)
Sep 04, 2008 1.700 1.850 1.700 1.850 14,585 -0.01(-0.54%)
Sep 03, 2008 1.780 1.860 1.750 1.860 31,942 +0.00(+0.00%)
Sep 02, 2008 1.900 1.900 1.750 1.860 5,161 -0.06(-3.12%)
Aug 29, 2008 1.760 1.920 1.750 1.920 19,642 +0.03(+1.59%)
Aug 28, 2008 1.820 1.890 1.820 1.890 5,071 +0.04(+2.16%)
Aug 27, 2008 1.800 1.860 1.790 1.850 11,607 +0.05(+2.78%)
Aug 26, 2008 1.710 1.800 1.700 1.800 17,200 +0.05(+2.86%)
Aug 25, 2008 1.750 0 +0.00(+0.00%)
Aug 22, 2008 1.750 1.750 1.700 1.750 3,000 -0.03(-1.69%)
Aug 21, 2008 1.770 1.780 1.660 1.780 1,001 -0.01(-0.56%)
Aug 20, 2008 1.790 0 +0.00(+0.00%)
Aug 19, 2008 1.670 1.790 1.670 1.790 885 -0.01(-0.56%)
Aug 18, 2008 1.780 1.800 1.780 1.800 1,100 +0.00(+0.00%)
Aug 15, 2008 1.700 1.800 1.700 1.800 3,056 +0.04(+2.27%)
Aug 14, 2008 1.760 1.760 1.700 1.760 2,000 -0.04(-2.22%)
Aug 13, 2008 1.800 1.800 1.800 1.800 500 +0.05(+2.86%)
Aug 12, 2008 1.700 1.750 1.580 1.750 3,786 -0.06(-3.31%)
Aug 11, 2008 1.700 1.810 1.690 1.810 4,457 +0.06(+3.43%)
Aug 08, 2008 1.750 1.750 1.750 1.750 2,900 +0.00(+0.00%)
Aug 07, 2008 1.700 1.800 1.700 1.750 4,600 +0.00(+0.00%)
Aug 06, 2008 1.700 1.790 1.700 1.750 1,400 +0.00(+0.00%)
Aug 05, 2008 1.750 1.750 1.750 1.750 500 -0.01(-0.57%)
Aug 04, 2008 1.750 1.760 1.750 1.760 2,500 +0.00(+0.00%)
Aug 01, 2008 1.750 1.760 1.750 1.760 2,500 -0.03(-1.68%)
Jul 31, 2008 1.780 1.790 1.700 1.790 4,000 +0.01(+0.56%)
Jul 30, 2008 1.780 1.790 1.780 1.780 4,100 +0.02(+1.14%)
Jul 29, 2008 1.750 1.760 1.750 1.760 600 -0.03(-1.68%)
Jul 28, 2008 1.800 1.800 1.600 1.790 65,173 -0.01(-0.56%)
Jul 25, 2008 1.800 1.820 1.800 1.800 28,321 +0.00(+0.00%)
Jul 24, 2008 1.800 1.800 1.790 1.800 3,800 +0.05(+2.86%)
Jul 23, 2008 1.790 1.790 1.750 1.750 756 -0.04(-2.23%)
Jul 22, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Jul 21, 2008 1.740 1.810 1.700 1.790 27,457 -0.01(-0.56%)
Jul 18, 2008 1.750 1.800 1.750 1.800 9,771 +0.00(+0.00%)
Jul 17, 2008 1.780 1.800 1.780 1.800 1,442 +0.00(+0.00%)
Jul 16, 2008 1.760 1.800 1.700 1.800 8,112 +0.05(+2.86%)
Jul 15, 2008 1.750 1.750 1.750 1.750 143 -0.06(-3.31%)
Jul 14, 2008 1.830 1.830 1.670 1.810 9,928 -0.01(-0.55%)
Jul 11, 2008 1.710 1.820 1.710 1.820 700 +0.02(+1.11%)
Jul 10, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 09, 2008 1.710 1.800 1.710 1.800 1,000 -0.03(-1.64%)
Jul 08, 2008 1.720 1.830 1.700 1.830 10,142 -0.02(-1.08%)
Jul 07, 2008 1.830 1.850 1.830 1.850 2,700 +0.02(+1.09%)
Jul 04, 2008 1.750 1.870 1.720 1.830 10,800 +0.03(+1.67%)
Jul 03, 2008 1.800 1.800 1.800 1.800 8,000 +0.00(+0.00%)
Jul 02, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 01, 2008 1.850 1.850 1.750 1.800 6,200 +0.00(+0.00%)
Jun 30, 2008 1.850 1.850 1.750 1.800 6,200 -0.05(-2.70%)
Jun 27, 2008 1.800 1.850 1.800 1.850 3,400 +0.03(+1.65%)
Jun 26, 2008 1.820 1.820 1.820 1.820 7,500 +0.02(+1.11%)
Jun 25, 2008 1.750 1.800 1.750 1.800 1,029 +0.02(+1.12%)
Jun 24, 2008 1.860 1.860 1.780 1.780 5,100 -0.10(-5.32%)
Jun 23, 2008 1.900 1.900 1.880 1.880 12,200 -0.05(-2.59%)
Jun 20, 2008 1.900 1.930 1.870 1.930 19,371 -0.02(-1.03%)
Jun 19, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 18, 2008 1.950 1.950 1.890 1.950 1,800 -0.02(-1.02%)
Jun 17, 2008 1.780 1.970 1.780 1.970 73,769 +0.17(+9.44%)
Jun 16, 2008 1.800 1.800 1.800 1.800 5,084 -0.01(-0.55%)
Jun 13, 2008 1.810 1.810 1.810 1.810 2,500 -0.01(-0.55%)
Jun 12, 2008 1.800 1.820 1.800 1.820 17,000 +0.02(+1.11%)
Jun 11, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 10, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 09, 2008 1.820 1.820 1.800 1.800 3,571 -0.08(-4.26%)
Jun 06, 2008 1.880 1.880 1.700 1.880 22,371 +0.00(+0.00%)
Jun 05, 2008 1.850 1.880 1.850 1.880 1,128 +0.08(+4.44%)
Jun 04, 2008 1.700 1.800 1.700 1.800 4,000 +0.00(+0.00%)
Jun 03, 2008 1.800 1.900 1.800 1.800 5,500 -0.09(-4.76%)
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.