Linktone (LTON)
Add to Watchlists Create an Alert
3.59
+0.15 +4.36%
NASDAQ
May 24, 10:24AM
BATS Real time
Currency in USD
Linktone Price:
3.59 for May 24, 2013Linktone Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 3.40 | 3.46 | 3.375 | 3.44 | 27635.00 |
| May 22, 2013 | 3.59 | 3.78 | 3.33 | 3.33 | 26322.00 |
| May 21, 2013 | 3.50 | 3.55 | 3.48 | 3.51 | 38993.00 |
| May 20, 2013 | 3.70 | 3.79 | 3.30 | 3.30 | 46708.00 |
| May 17, 2013 | 3.70 | 3.88 | 3.68 | 3.69 | 12164.00 |
| May 16, 2013 | 3.63 | 3.910 | 3.63 | 3.69 | 48729.00 |
| May 15, 2013 | 3.87 | 3.87 | 3.55 | 3.62 | 100174.0 |
| May 14, 2013 | 3.99 | 4.03 | 3.77 | 3.87 | 32744.00 |
| May 13, 2013 | 4.00 | 4.10 | 3.99 | 4.01 | 55300.00 |
| May 10, 2013 | 4.01 | 4.03 | 4.00 | 4.00 | 10871.00 |
| May 9, 2013 | 4.00 | 4.13 | 4.00 | 4.02 | 29105.00 |
| May 8, 2013 | 4.00 | 4.09 | 4.00 | 4.01 | 31845.00 |
| May 7, 2013 | 4.00 | 4.08 | 4.00 | 4.01 | 16019.00 |
| May 6, 2013 | 4.06 | 4.070 | 3.999 | 4.01 | 33706.00 |
| May 3, 2013 | 4.00 | 4.18 | 4.00 | 4.00 | 26293.00 |
| May 2, 2013 | 4.12 | 4.20 | 4.00 | 4.03 | 41664.00 |
| May 1, 2013 | 4.03 | 4.10 | 3.96 | 4.05 | 32356.00 |
| April 30, 2013 | 4.26 | 4.50 | 3.95 | 4.01 | 122773.0 |
| April 29, 2013 | 3.75 | 4.229 | 3.75 | 4.18 | 89977.00 |
| April 26, 2013 | 3.57 | 3.70 | 3.57 | 3.69 | 64570.00 |
| April 25, 2013 | 3.50 | 3.58 | 3.50 | 3.56 | 47205.00 |
| April 24, 2013 | 3.47 | 3.50 | 3.47 | 3.50 | 45180.00 |
| April 23, 2013 | 3.48 | 3.49 | 3.40 | 3.44 | 57587.00 |
| April 22, 2013 | 3.40 | 3.48 | 3.40 | 3.40 | 59883.00 |
| April 19, 2013 | 3.42 | 3.47 | 3.35 | 3.35 | 38398.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
LTON Price Benchmarks
| Companies | |
|---|---|
| China Mobile | 53.22 |
| Sky-mobi | 3.35 |
| BCE | 46.66 |
LTON Price Range, Past 5 Years
| Minimum | 0.7300 | Nov 20 2008 |
| Maximum | 4.180 | Apr 29 2013 |
| Average | 1.687 |
