Skip to main content

Everybody Loves Languages Corp (TSV: LM )

N/A UNCHANGED
Last Price Updated: 9:58 AM EDT, Oct 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.4600 0.4800 0.4450 0.4450 339,500 +0.00(+0.00%)
Aug 30, 2016 0.5000 0.5000 0.4250 0.4450 638,325 -0.09(-16.04%)
Aug 29, 2016 0.5100 0.5700 0.5100 0.5300 123,700 +0.02(+3.92%)
Aug 26, 2016 0.5500 0.5500 0.4950 0.5100 158,598 -0.04(-7.27%)
Aug 25, 2016 0.5200 0.5500 0.5200 0.5500 15,000 -0.01(-1.79%)
Aug 24, 2016 0.5600 0.5600 0.5200 0.5600 108,850 -0.03(-5.08%)
Aug 23, 2016 0.5900 0.6100 0.5600 0.5900 55,875 -0.02(-3.28%)
Aug 22, 2016 0.6100 0.6100 0.5800 0.6100 73,400 +0.02(+3.39%)
Aug 19, 2016 0.6000 0.6000 0.5900 0.5900 52,750 -0.04(-6.35%)
Aug 18, 2016 0.6200 0.6300 0.6000 0.6300 29,500 +0.00(+0.00%)
Aug 17, 2016 0.6100 0.6400 0.6100 0.6300 46,700 +0.02(+3.28%)
Aug 16, 2016 0.6300 0.6300 0.6100 0.6100 46,710 +0.00(+0.00%)
Aug 15, 2016 0.6300 0.6400 0.6100 0.6100 21,500 -0.03(-4.69%)
Aug 12, 2016 0.6400 0.6400 0.6100 0.6400 18,000 +0.01(+1.59%)
Aug 11, 2016 0.6400 0.6400 0.6100 0.6300 33,300 -0.01(-1.56%)
Aug 10, 2016 0.6000 0.6500 0.6000 0.6400 165,842 +0.03(+4.92%)
Aug 09, 2016 0.5600 0.6600 0.5600 0.6100 272,939 +0.05(+8.93%)
Aug 08, 2016 0.5600 0.5600 0.5500 0.5600 369,500 +0.01(+1.82%)
Aug 05, 2016 0.5600 0.5600 0.5500 0.5500 15,100 -0.01(-1.79%)
Aug 04, 2016 0.5300 0.5600 0.5300 0.5600 104,500 +0.02(+3.70%)
Aug 03, 2016 0.5300 0.5400 0.5300 0.5400 39,635 +0.00(+0.00%)
Aug 02, 2016 0.5500 0.5500 0.5200 0.5400 29,500 +0.00(+0.00%)
Jul 29, 2016 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Jul 28, 2016 0.5200 0.5300 0.5100 0.5100 11,071 +0.00(+0.00%)
Jul 27, 2016 0.5200 0.5200 0.5000 0.5100 56,685 -0.01(-1.92%)
Jul 26, 2016 0.5300 0.5300 0.5200 0.5200 46,600 -0.02(-3.70%)
Jul 25, 2016 0.5500 0.5500 0.5400 0.5400 11,900 -0.01(-1.82%)
Jul 22, 2016 0.5400 0.5500 0.5400 0.5500 22,700 +0.01(+1.85%)
Jul 21, 2016 0.5500 0.5600 0.5400 0.5400 39,300 -0.01(-1.82%)
Jul 20, 2016 0.5700 0.5800 0.5500 0.5500 31,050 -0.02(-3.51%)
Jul 19, 2016 0.5200 0.5800 0.5100 0.5700 202,225 +0.07(+14.00%)
Jul 18, 2016 0.4900 0.5000 0.4900 0.5000 16,000 +0.01(+1.01%)
Jul 15, 2016 0.4850 0.4950 0.4800 0.4950 23,500 -0.01(-1.00%)
Jul 14, 2016 0.4800 0.5000 0.4800 0.5000 8,500 +0.01(+2.04%)
Jul 13, 2016 0.4850 0.5000 0.4850 0.4900 28,800 +0.00(+0.00%)
Jul 12, 2016 0.4800 0.5000 0.4550 0.4900 559,140 +0.00(+0.00%)
Jul 11, 2016 0.4850 0.5000 0.4850 0.4900 47,642 +0.00(+0.00%)
Jul 08, 2016 0.4900 0.4900 0.4800 0.4900 27,775 +0.00(+0.00%)
Jul 07, 2016 0.5000 0.4900 0.4900 17,378 -0.05(-9.26%)
Jul 05, 2016 0.4950 0.5400 0.4950 0.5400 148,336 +0.01(+1.89%)
Jul 04, 2016 0.5400 0.5500 0.5000 0.5300 177,500 -0.04(-7.02%)
Jun 30, 2016 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 29, 2016 0.5700 0.5800 0.5500 0.5700 54,500 -0.01(-1.72%)
Jun 28, 2016 0.5600 0.5800 0.5600 0.5800 122,982 +0.00(+0.00%)
Jun 27, 2016 0.6300 0.6400 0.4500 0.5800 130,600 -0.06(-9.38%)
Jun 24, 2016 0.6500 0.6600 0.6100 0.6400 96,327 -0.03(-4.48%)
Jun 23, 2016 0.6700 0.6800 0.6600 0.6700 47,326 +0.00(+0.00%)
Jun 22, 2016 0.6600 0.6700 0.6600 0.6700 9,500 +0.01(+1.52%)
Jun 21, 2016 0.6600 0.6800 0.6600 0.6600 51,195 +0.00(+0.00%)
Jun 20, 2016 0.6900 0.6900 0.6600 0.6600 19,727 -0.02(-2.94%)
Jun 17, 2016 0.6700 0.6800 0.6600 0.6800 68,389 +0.00(+0.00%)
Jun 16, 2016 0.7000 0.7000 0.6800 0.6800 27,100 -0.02(-2.86%)
Jun 15, 2016 0.6600 0.7000 0.6500 0.7000 81,200 +0.05(+7.69%)
Jun 14, 2016 0.6700 0.6700 0.6500 0.6500 127,600 -0.03(-4.41%)
Jun 13, 2016 0.7000 0.7000 0.6800 0.6800 43,000 -0.03(-4.23%)
Jun 10, 2016 0.6900 0.7200 0.6600 0.7100 95,950 +0.00(+0.00%)
Jun 09, 2016 0.6600 0.7100 0.6600 0.7100 101,965 +0.05(+7.58%)
Jun 08, 2016 0.6700 0.6800 0.6600 0.6600 29,900 +0.00(+0.00%)
Jun 07, 2016 0.7000 0.7000 0.6500 0.6600 147,400 -0.04(-5.71%)
Jun 06, 2016 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Jun 03, 2016 0.7200 0.7200 0.7000 0.7000 58,500 +0.00(+0.00%)
Jun 02, 2016 0.7500 0.7500 0.7000 0.7000 74,570 -0.05(-6.67%)
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.