Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Litelink Technologies Inc (OP: LLNKF )

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 01, 2021 0.0950 0.0950 0.0950 0 -0.01(-8.65%)
Jan 29, 2021 0.1050 0.1145 0.0950 0.1040 317,800 +0.00(+4.00%)
Jan 28, 2021 0.1003 0.1100 0.0969 0.1000 517,835 -0.00(-4.76%)
Jan 27, 2021 0.1054 0.1210 0.1000 0.1050 372,483 -0.01(-5.15%)
Jan 26, 2021 0.1070 0.1289 0.1024 0.1107 562,310 -0.01(-6.90%)
Jan 25, 2021 0.1417 0.1500 0.0900 0.1189 966,902 -0.02(-14.21%)
Jan 22, 2021 0.1299 0.1400 0.1200 0.1386 613,000 +0.01(+5.24%)
Jan 21, 2021 0.0970 0.1473 0.0850 0.1317 1,151,766 +0.03(+31.96%)
Jan 20, 2021 0.0900 0.1000 0.0865 0.0998 518,224 +0.02(+18.67%)
Jan 19, 2021 0.0935 0.0935 0.0800 0.0841 205,513 +0.01(+7.13%)
Jan 15, 2021 0.0668 0.0834 0.0615 0.0785 291,800 +0.02(+26.61%)
Jan 14, 2021 0.0660 0.0680 0.0512 0.0620 561,978 +0.00(+6.53%)
Jan 13, 2021 0.0566 0.0604 0.0545 0.0582 152,500 -0.00(-0.17%)
Jan 12, 2021 0.0498 0.0598 0.0498 0.0583 112,966 +0.00(+5.05%)
Jan 11, 2021 0.0507 0.0666 0.0470 0.0555 229,616 +0.00(+6.73%)
Jan 08, 2021 0.0347 0.0725 0.0347 0.0520 1,100,800 +0.02(+55.69%)
Jan 07, 2021 0.0310 0.0380 0.0244 0.0334 846,760 +0.00(+3.73%)
Jan 06, 2021 0.0308 0.0322 0.0253 0.0322 71,900 +0.00(+14.18%)
Jan 05, 2021 0.0335 0.0350 0.0282 0.0282 8,120 -0.01(-19.43%)
Jan 04, 2021 0.0288 0.0350 0.0272 0.0350 156,685 +0.01(+22.81%)
Dec 31, 2020 0.0285 0.0285 0.0285 238,922 -0.00(-8.95%)
Dec 30, 2020 0.0261 0.0366 0.0251 0.0313 238,922 +0.01(+20.38%)
Dec 29, 2020 0.0190 0.0330 0.0190 0.0260 388,728 +0.01(+24.40%)
Dec 28, 2020 0.0223 0.0265 0.0208 0.0209 74,300 -0.00(-1.42%)
Dec 24, 2020 0.0225 0.0225 0.0195 0.0212 82,200 -0.00(-3.64%)
Dec 23, 2020 0.0200 0.0242 0.0157 0.0220 327,375 +0.00(+5.77%)
Dec 22, 2020 0.0203 0.0208 0.0203 0.0208 20,000 +0.00(+4.00%)
Dec 21, 2020 0.0212 0.0215 0.0200 0.0200 143,576 +0.00(+0.00%)
Dec 18, 2020 0.0203 0.0210 0.0200 0.0200 40,000 -0.00(-3.85%)
Dec 17, 2020 0.0210 0.0210 0.0208 0.0208 46,656 +0.00(+4.00%)
Dec 16, 2020 0.0125 0.0203 0.0125 0.0200 203,888 +0.01(+43.88%)
Dec 15, 2020 0.0144 0.0144 0.0139 0.0139 12,170 -0.00(-2.11%)
Dec 14, 2020 0.0142 0.0142 0.0142 0.0142 100 -0.00(-15.98%)
Dec 11, 2020 0.0157 0.0169 0.0144 0.0169 13,600 +0.00(+15.75%)
Dec 10, 2020 0.0145 0.0146 0.0145 0.0146 56,301 -0.00(-1.35%)
Dec 09, 2020 0.0127 0.0180 0.0127 0.0148 12,924 -0.00(-5.13%)
Dec 08, 2020 0.0180 0.0180 0.0156 0.0156 66,050 -0.00(-7.69%)
Dec 07, 2020 0.0167 0.0169 0.0142 0.0169 44,160 +0.00(+16.55%)
Dec 04, 2020 0.0138 0.0150 0.0138 0.0145 73,100 +0.00(+2.84%)
Dec 03, 2020 0.0140 0.0141 0.0140 0.0141 16,200 -0.00(-3.42%)
Dec 02, 2020 0.0185 0.0185 0.0139 0.0146 36,100 +0.00(+4.29%)
Dec 01, 2020 0.0134 0.0168 0.0134 0.0140 19,085 -0.00(-0.71%)
Nov 30, 2020 0.0139 0.0186 0.0138 0.0141 28,400 -0.00(-7.24%)
Nov 27, 2020 0.0140 0.0153 0.0140 0.0152 130,100 +0.00(+13.43%)
Nov 25, 2020 0.0127 0.0140 0.0127 0.0134 35,100 -0.00(-4.29%)
Nov 24, 2020 0.0154 0.0154 0.0140 0.0140 24,181 +0.00(+15.70%)
Nov 23, 2020 0.0130 0.0130 0.0121 0.0121 9,170 -0.00(-10.37%)
Nov 20, 2020 0.0140 0.0140 0.0134 0.0135 12,700 +0.00(+0.00%)
Nov 19, 2020 0.0160 0.0160 0.0120 0.0135 69,499 -0.00(-1.46%)
Nov 18, 2020 0.0186 0.0186 0.0134 0.0137 3,537 -0.00(-4.86%)
Nov 17, 2020 0.0175 0.0200 0.0130 0.0144 123,531 -0.00(-17.71%)
Nov 16, 2020 0.0150 0.0180 0.0146 0.0175 59,327 +0.00(+2.94%)
Nov 13, 2020 0.0170 0.0170 0.0158 0.0170 16,000 +0.00(+0.00%)
Nov 12, 2020 0.0146 0.0170 0.0146 0.0170 1,630 +0.00(+6.92%)
Nov 11, 2020 0.0159 0.0159 0.0159 0.0159 5,000 +0.00(+0.63%)
Nov 10, 2020 0.0170 0.0175 0.0150 0.0158 94,819 -0.00(-15.96%)
Nov 06, 2020 0.0188 0.0188 0.0188 0 -0.00(-14.55%)
Nov 05, 2020 0.0220 0.0220 0.0188 0.0220 2,065 -0.00(-0.90%)
Nov 04, 2020 0.0188 0.0222 0.0188 0.0222 7,880 +0.00(+15.03%)
Nov 03, 2020 0.0206 0.0206 0.0193 0.0193 13,960 +0.00(+4.32%)
Nov 02, 2020 0.0200 0.0200 0.0185 0.0185 39,000 -0.00(-7.50%)
Oct 30, 2020 0.0207 0.0207 0.0200 0.0200 12,100 -0.00(-15.97%)
Oct 29, 2020 0.0235 0.0238 0.0171 0.0238 37,500 +0.00(+3.48%)
Oct 28, 2020 0.0180 0.0230 0.0170 0.0230 7,185 +0.01(+27.78%)
Oct 27, 2020 0.0187 0.0187 0.0180 0.0180 90,600 -0.00(-5.26%)
Oct 26, 2020 0.0235 0.0235 0.0187 0.0190 40,805 -0.00(-4.04%)
Oct 23, 2020 0.0220 0.0238 0.0187 0.0198 190,000 -0.00(-2.94%)
Oct 22, 2020 0.0163 0.0204 0.0163 0.0204 20,900 +0.00(+7.37%)
Oct 21, 2020 0.0215 0.0215 0.0190 0.0190 20,000 -0.00(-18.10%)
Oct 20, 2020 0.0187 0.0238 0.0187 0.0232 54,300 +0.00(+17.77%)
Oct 19, 2020 0.0150 0.0234 0.0150 0.0197 5,690 -0.00(-15.81%)
Oct 16, 2020 0.0188 0.0237 0.0188 0.0234 3,200 -0.00(-0.85%)
Oct 15, 2020 0.0212 0.0236 0.0200 0.0236 2,850 +0.00(+18.59%)
Oct 14, 2020 0.0206 0.0206 0.0198 0.0199 39,435 +0.00(+1.53%)
Oct 13, 2020 0.0275 0.0275 0.0196 0.0196 26,100 -0.00(-12.89%)
Oct 12, 2020 0.0250 0.0250 0.0190 0.0225 53,805 +0.00(+19.68%)
Oct 09, 2020 0.0188 0.0188 0.0188 0.0188 10,000 +0.00(+0.00%)
Oct 08, 2020 0.0230 0.0230 0.0188 0.0188 49,333 -0.00(-20.00%)
Oct 07, 2020 0.0200 0.0237 0.0197 0.0235 36,700 -0.00(-4.86%)
Oct 06, 2020 0.0246 0.0247 0.0233 0.0247 13,052 +0.00(+10.76%)
Oct 05, 2020 0.0262 0.0262 0.0223 0.0223 7,000 -0.00(-0.45%)
Oct 02, 2020 0.0220 0.0250 0.0200 0.0224 43,900 +0.00(+1.82%)
Oct 01, 2020 0.0220 0.0270 0.0215 0.0220 55,320 -0.00(-2.22%)
Sep 30, 2020 0.0280 0.0284 0.0210 0.0225 17,752 -0.00(-17.88%)
Sep 29, 2020 0.0123 0.0274 0.0123 0.0274 10,106 +0.01(+31.10%)
Sep 28, 2020 0.0310 0.0310 0.0209 0.0209 45,250 -0.00(-9.13%)
Sep 25, 2020 0.0123 0.0245 0.0123 0.0230 18,300 +0.00(+12.20%)
Sep 24, 2020 0.0220 0.0220 0.0205 0.0205 4,150 -0.00(-11.26%)
Sep 23, 2020 0.0221 0.0246 0.0213 0.0231 46,510 +0.01(+28.33%)
Sep 22, 2020 0.0206 0.0207 0.0180 0.0180 4,900 -0.00(-12.62%)
Sep 21, 2020 0.0230 0.0265 0.0180 0.0206 34,873 -0.00(-0.48%)
Sep 18, 2020 0.0211 0.0231 0.0190 0.0207 84,100 +0.00(+8.95%)
Sep 17, 2020 0.0190 0.0190 0.0186 0.0190 57,000 +0.00(+0.00%)
Sep 16, 2020 0.0220 0.0267 0.0190 0.0190 115,500 -0.00(-2.56%)
Sep 15, 2020 0.0195 0.0202 0.0182 0.0195 27,470 +0.00(+7.14%)
Sep 14, 2020 0.0172 0.0238 0.0164 0.0182 204,507 -0.00(-4.21%)
Sep 11, 2020 0.0215 0.0215 0.0190 0.0190 2,000 -0.00(-7.32%)
Sep 10, 2020 0.0266 0.0266 0.0185 0.0205 31,021 -0.00(-17.34%)
Sep 09, 2020 0.0160 0.0248 0.0158 0.0248 87,930 +0.00(+4.20%)
Sep 04, 2020 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Sep 03, 2020 0.0200 0.0238 0.0172 0.0238 11,206 +0.00(+23.96%)
Sep 02, 2020 0.0189 0.0239 0.0169 0.0192 13,301 -0.00(-9.86%)
Sep 01, 2020 0.0146 0.0275 0.0146 0.0213 4,565 +0.00(+7.04%)
Aug 31, 2020 0.0194 0.0202 0.0194 0.0199 10,289 -0.00(-4.78%)
Aug 28, 2020 0.0220 0.0220 0.0190 0.0209 19,100 +0.00(+11.17%)
Aug 27, 2020 0.0200 0.0200 0.0188 0.0188 24,135 -0.00(-6.00%)
Aug 26, 2020 0.0200 0.0242 0.0200 0.0200 51,500 -0.00(-16.67%)
Aug 25, 2020 0.0245 0.0245 0.0200 0.0240 61,825 +0.00(+3.90%)
Aug 24, 2020 0.0200 0.0231 0.0200 0.0231 11,890 +0.00(+2.67%)
Aug 21, 2020 0.0214 0.0225 0.0210 0.0225 14,700 +0.00(+0.45%)
Aug 20, 2020 0.0200 0.0224 0.0200 0.0224 12,904 +0.00(+1.82%)
Aug 19, 2020 0.0220 0.0220 0.0220 0.0220 8,800 +0.00(+2.80%)
Aug 18, 2020 0.0220 0.0238 0.0214 0.0214 28,723 -0.00(-2.73%)
Aug 17, 2020 0.0216 0.0248 0.0216 0.0220 68,000 -0.00(-8.33%)
Aug 14, 2020 0.0264 0.0285 0.0240 0.0240 250,900 +0.00(+7.14%)
Aug 13, 2020 0.0202 0.0312 0.0202 0.0224 70,358 -0.00(-14.18%)
Aug 12, 2020 0.0310 0.0310 0.0261 0.0261 56,785 -0.00(-5.09%)
Aug 11, 2020 0.0245 0.0293 0.0245 0.0275 12,250 -0.00(-11.86%)
Aug 10, 2020 0.0174 0.0325 0.0174 0.0312 85,100 +0.00(+0.32%)
Aug 07, 2020 0.0243 0.0311 0.0215 0.0311 20,200 +0.00(+17.36%)
Aug 06, 2020 0.0287 0.0287 0.0265 0.0265 7,745 -0.00(-1.85%)
Aug 05, 2020 0.0300 0.0300 0.0270 0.0270 90,100 -0.00(-9.40%)
Aug 04, 2020 0.0310 0.0328 0.0296 0.0298 68,726 -0.00(-0.67%)
Aug 03, 2020 0.0275 0.0310 0.0275 0.0300 66,400 +0.00(+8.70%)
Jul 31, 2020 0.0267 0.0276 0.0267 0.0276 8,300 +0.00(+7.81%)
Jul 30, 2020 0.0256 0.0260 0.0256 0.0256 1,997 -0.00(-9.54%)
Jul 29, 2020 0.0276 0.0300 0.0256 0.0283 10,855 +0.00(+4.81%)
Jul 28, 2020 0.0269 0.0319 0.0267 0.0270 18,650 +0.00(+1.50%)
Jul 27, 2020 0.0317 0.0320 0.0266 0.0266 35,154 -0.00(-13.92%)
Jul 24, 2020 0.0275 0.0309 0.0275 0.0309 30,200 +0.00(+16.60%)
Jul 23, 2020 0.0261 0.0306 0.0246 0.0265 138,951 -0.00(-1.85%)
Jul 22, 2020 0.0261 0.0276 0.0261 0.0270 27,502 -0.00(-3.57%)
Jul 21, 2020 0.0260 0.0280 0.0260 0.0280 5,365 +0.00(+1.82%)
Jul 20, 2020 0.0340 0.0340 0.0260 0.0275 46,400 +0.00(+0.00%)
Jul 17, 2020 0.0275 0.0275 0.0275 0.0275 2,000 -0.00(-8.33%)
Jul 16, 2020 0.0300 0.0300 0.0278 0.0300 23,479 +0.00(+5.63%)
Jul 15, 2020 0.0275 0.0310 0.0275 0.0284 32,749 +0.00(+2.16%)
Jul 14, 2020 0.0261 0.0290 0.0261 0.0278 255,800 -0.00(-7.02%)
Jul 13, 2020 0.0280 0.0300 0.0280 0.0299 7,356 +0.00(+10.74%)
Jul 10, 2020 0.0300 0.0300 0.0256 0.0270 172,300 -0.00(-10.00%)
Jul 09, 2020 0.0260 0.0300 0.0260 0.0300 45,820 +0.00(+7.14%)
Jul 08, 2020 0.0200 0.0318 0.0200 0.0280 44,400 -0.00(-2.44%)
Jul 07, 2020 0.0249 0.0299 0.0249 0.0287 12,150 +0.00(+2.50%)
Jul 06, 2020 0.0260 0.0283 0.0260 0.0280 8,759 -0.00(-6.67%)
Jul 02, 2020 0.0331 0.0331 0.0247 0.0300 341,600 -0.00(-0.99%)
Jul 01, 2020 0.0275 0.0303 0.0275 0.0303 13,418 +0.00(+4.48%)
Jun 30, 2020 0.0282 0.0305 0.0245 0.0290 275,476 +0.00(+9.43%)
Jun 29, 2020 0.0300 0.0300 0.0265 0.0265 11,500 -0.00(-11.67%)
Jun 26, 2020 0.0291 0.0300 0.0291 0.0300 86,600 +0.00(+7.91%)
Jun 25, 2020 0.0278 0.0325 0.0278 0.0278 162,136 -0.01(-18.95%)
Jun 24, 2020 0.0225 0.0350 0.0225 0.0343 104,197 +0.00(+8.20%)
Jun 23, 2020 0.0320 0.0350 0.0296 0.0317 450,790 -0.00(-0.94%)
Jun 22, 2020 0.0320 0.0320 0.0244 0.0320 35,000 +0.01(+20.30%)
Jun 19, 2020 0.0230 0.0314 0.0230 0.0266 56,600 +0.00(+6.40%)
Jun 18, 2020 0.0250 0.0296 0.0250 0.0250 50,490 +0.00(+0.00%)
Jun 17, 2020 0.0251 0.0251 0.0250 0.0250 74,500 -0.00(-12.28%)
Jun 16, 2020 0.0343 0.0370 0.0285 0.0285 54,902 -0.00(-9.52%)
Jun 15, 2020 0.0200 0.0315 0.0200 0.0315 16,240 +0.00(+5.00%)
Jun 12, 2020 0.0295 0.0334 0.0250 0.0300 89,300 +0.00(+19.52%)
Jun 11, 2020 0.0295 0.0310 0.0235 0.0251 32,350 -0.01(-18.51%)
Jun 10, 2020 0.0250 0.0315 0.0250 0.0308 62,683 +0.00(+14.07%)
Jun 09, 2020 0.0260 0.0300 0.0204 0.0270 133,700 -0.00(-6.90%)
Jun 08, 2020 0.0338 0.0338 0.0260 0.0290 104,917 +0.00(+7.41%)
Jun 05, 2020 0.0307 0.0307 0.0270 0.0270 13,500 +0.00(+0.00%)
Jun 04, 2020 0.0321 0.0321 0.0270 0.0270 7,650 -0.00(-10.00%)
Jun 03, 2020 0.0285 0.0353 0.0260 0.0300 56,351 +0.00(+0.33%)
Jun 02, 2020 0.0231 0.0343 0.0231 0.0299 273,327 +0.00(+3.10%)
Jun 01, 2020 0.0250 0.0330 0.0250 0.0290 79,463 +0.00(+6.23%)
May 29, 2020 0.0273 0.0273 0.0273 0.0273 5,000 +0.00(+6.64%)
May 28, 2020 0.0274 0.0303 0.0210 0.0256 50,987 +0.00(+21.90%)
May 27, 2020 0.0210 0.0290 0.0210 0.0210 117,250 -0.01(-23.64%)
May 26, 2020 0.0223 0.0275 0.0210 0.0275 46,700 +0.00(+20.61%)
May 22, 2020 0.0255 0.0280 0.0210 0.0228 43,100 +0.00(+11.76%)
May 21, 2020 0.0190 0.0237 0.0190 0.0204 10,450 -0.00(-10.92%)
May 20, 2020 0.0210 0.0249 0.0208 0.0229 23,195 -0.00(-5.37%)
May 19, 2020 0.0252 0.0252 0.0215 0.0242 165,491 -0.00(-16.55%)
May 18, 2020 0.0245 0.0300 0.0208 0.0290 222,183 +0.01(+27.75%)
May 15, 2020 0.0208 0.0245 0.0208 0.0227 43,600 +0.00(+0.00%)
May 14, 2020 0.0233 0.0233 0.0207 0.0227 17,152 -0.00(-4.62%)
May 13, 2020 0.0208 0.0245 0.0200 0.0238 166,073 +0.00(+14.42%)
May 12, 2020 0.0254 0.0260 0.0208 0.0208 23,654 -0.00(-11.11%)
May 11, 2020 0.0226 0.0236 0.0205 0.0234 80,839 -0.00(-5.65%)
May 08, 2020 0.0226 0.0249 0.0202 0.0248 70,000 +0.00(+10.22%)
May 07, 2020 0.0145 0.0230 0.0145 0.0225 166,983 +0.00(+6.13%)
May 06, 2020 0.0181 0.0249 0.0181 0.0212 45,890 -0.00(-9.79%)
May 05, 2020 0.0230 0.0260 0.0201 0.0235 407,275 +0.00(+16.34%)
May 04, 2020 0.0135 0.0232 0.0135 0.0202 166,270 +0.00(+1.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.