Mail

LFGP - Ledyard Financial Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	14.15	14.15	14.13	14.13	14.13	200
07 Jun 2023	14.20	14.20	14.01	14.15	14.15	4,000
06 Jun 2023	14.50	14.50	14.00	14.06	14.06	7,000
05 Jun 2023	14.50	14.50	14.50	14.50	14.50	-
02 Jun 2023	14.50	14.50	14.50	14.50	14.50	-
01 Jun 2023	14.15	14.50	14.15	14.50	14.50	1,700
31 May 2023	14.15	14.15	14.00	14.00	14.00	600
30 May 2023	14.16	14.16	14.16	14.16	14.16	100
26 May 2023	14.15	14.16	14.15	14.16	14.16	1,300
25 May 2023	14.26	14.26	14.26	14.26	14.26	-
24 May 2023	15.15	15.15	14.26	14.26	14.26	600
23 May 2023	14.50	14.50	14.50	14.50	14.50	-
22 May 2023	14.50	14.50	14.50	14.50	14.50	-
19 May 2023	14.50	14.50	14.50	14.50	14.50	-
18 May 2023	14.50	14.50	14.50	14.50	14.50	100
17 May 2023	14.35	14.35	14.35	14.35	14.35	2,000
16 May 2023	14.50	14.50	14.50	14.50	14.50	-
15 May 2023	14.50	14.50	14.50	14.50	14.50	2,200
12 May 2023	15.05	15.05	14.60	14.60	14.60	5,600
11 May 2023	15.00	15.00	15.00	15.00	15.00	-
11 May 2023	0.21 Dividend
10 May 2023	15.10	15.10	14.88	15.00	14.79	4,500
09 May 2023	15.10	15.10	15.10	15.10	14.89	-
08 May 2023	15.10	15.10	15.10	15.10	14.89	-
05 May 2023	15.15	15.15	15.10	15.10	14.89	5,400
04 May 2023	15.15	15.15	15.15	15.15	14.94	-
03 May 2023	15.60	15.60	15.15	15.15	14.94	1,200
02 May 2023	15.60	15.60	15.60	15.60	15.38	300
01 May 2023	15.65	15.65	15.50	15.65	15.43	1,300
28 Apr 2023	15.75	15.75	15.75	15.75	15.53	-
27 Apr 2023	15.75	15.75	15.68	15.75	15.53	1,600
26 Apr 2023	16.00	16.00	15.60	15.60	15.38	600
25 Apr 2023	16.12	16.12	16.12	16.12	15.89	200
24 Apr 2023	16.20	16.20	16.20	16.20	15.97	600
21 Apr 2023	16.13	16.13	16.13	16.13	15.90	-
20 Apr 2023	16.15	16.50	16.12	16.13	15.90	3,500
19 Apr 2023	17.00	17.00	17.00	17.00	16.76	-
18 Apr 2023	17.00	17.00	17.00	17.00	16.76	900
17 Apr 2023	17.00	17.00	17.00	17.00	16.76	300
14 Apr 2023	16.95	16.95	16.95	16.95	16.71	1,100
13 Apr 2023	17.00	17.00	17.00	17.00	16.76	-
12 Apr 2023	16.90	17.00	16.40	17.00	16.76	1,000
11 Apr 2023	17.00	17.00	17.00	17.00	16.76	-
10 Apr 2023	16.99	17.50	16.99	17.00	16.76	6,300
06 Apr 2023	16.94	16.94	16.94	16.94	16.70	100
05 Apr 2023	17.00	17.00	17.00	17.00	16.76	-
04 Apr 2023	17.00	17.00	17.00	17.00	16.76	1,000
03 Apr 2023	17.02	17.02	17.02	17.02	16.78	-
31 Mar 2023	15.68	17.02	15.60	17.02	16.78	1,300
30 Mar 2023	17.00	17.00	17.00	17.00	16.76	-
29 Mar 2023	17.00	17.00	17.00	17.00	16.76	-
28 Mar 2023	17.00	17.00	17.00	17.00	16.76	100
27 Mar 2023	16.10	16.10	16.10	16.10	15.87	-
24 Mar 2023	16.25	16.45	16.10	16.10	15.87	3,700
23 Mar 2023	16.50	16.50	16.50	16.50	16.27	-
22 Mar 2023	16.50	16.50	16.50	16.50	16.27	500
21 Mar 2023	17.00	17.00	17.00	17.00	16.76	300
20 Mar 2023	16.50	16.50	16.50	16.50	16.27	1,100
17 Mar 2023	16.40	16.50	16.17	16.50	16.27	1,500
16 Mar 2023	16.50	16.50	16.50	16.50	16.27	500
15 Mar 2023	16.50	16.50	16.50	16.50	16.27	1,300
14 Mar 2023	16.50	16.80	16.50	16.50	16.27	2,800
13 Mar 2023	18.30	18.30	15.05	16.25	16.02	12,400
10 Mar 2023	18.50	18.50	18.45	18.45	18.19	300
09 Mar 2023	19.45	19.71	19.00	19.00	18.73	5,200
08 Mar 2023	19.15	19.25	19.00	19.25	18.98	700
07 Mar 2023	19.15	19.25	19.15	19.15	18.88	1,500
06 Mar 2023	19.00	19.00	19.00	19.00	18.73	-
03 Mar 2023	19.45	19.45	19.00	19.00	18.73	200
02 Mar 2023	19.25	19.25	19.25	19.25	18.98	-
01 Mar 2023	19.25	19.25	19.25	19.25	18.98	-
28 Feb 2023	19.48	19.48	19.25	19.25	18.98	1,200
27 Feb 2023	19.71	19.71	19.71	19.71	19.43	-
24 Feb 2023	19.71	19.71	19.71	19.71	19.43	-
23 Feb 2023	19.29	19.71	19.29	19.71	19.43	200
23 Feb 2023	0.21 Dividend
22 Feb 2023	19.71	19.71	19.71	19.71	19.23	200
21 Feb 2023	20.00	20.00	20.00	20.00	19.51	300
17 Feb 2023	20.00	20.00	20.00	20.00	19.51	-
16 Feb 2023	20.00	20.00	20.00	20.00	19.51	100
15 Feb 2023	19.40	20.00	19.40	20.00	19.51	1,200
14 Feb 2023	19.60	19.60	19.60	19.60	19.12	-
13 Feb 2023	19.60	19.60	19.60	19.60	19.12	1,300
10 Feb 2023	18.95	18.95	18.95	18.95	18.49	3,100
09 Feb 2023	18.95	19.27	18.95	18.95	18.49	2,000
08 Feb 2023	19.00	19.00	18.91	18.91	18.45	1,400
07 Feb 2023	19.00	19.00	18.85	19.00	18.53	6,600
06 Feb 2023	18.84	18.85	18.84	18.85	18.39	200
03 Feb 2023	18.75	18.75	18.75	18.75	18.29	500
02 Feb 2023	18.75	18.75	18.75	18.75	18.29	500
01 Feb 2023	18.30	18.78	18.30	18.78	18.32	1,300
31 Jan 2023	18.40	18.40	18.25	18.26	17.81	2,100
30 Jan 2023	18.49	18.49	18.21	18.48	18.03	500
27 Jan 2023	18.15	18.32	18.12	18.12	17.68	3,300
26 Jan 2023	18.50	18.50	18.11	18.11	17.67	1,900
25 Jan 2023	18.85	18.85	18.85	18.85	18.39	-
24 Jan 2023	18.85	18.85	18.85	18.85	18.39	200
23 Jan 2023	18.85	18.85	18.85	18.85	18.39	100
20 Jan 2023	18.25	18.25	18.10	18.10	17.66	5,400
19 Jan 2023	18.85	18.85	18.85	18.85	18.39	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...