ELMA - Elmer Bancorp, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201918.2518.2518.2018.2018.20600
Aug 21, 201917.6017.6017.6017.6017.60-
Aug 20, 201917.6017.6017.6017.6017.60-
Aug 19, 201917.6017.6017.6017.6017.60-
Aug 16, 201917.6017.6017.6017.6017.601,000
Aug 15, 201918.7519.0018.7519.0019.001,000
Aug 14, 201918.7519.0018.7519.0019.001,000
Aug 13, 201918.4518.5018.4518.4518.451,300
Aug 12, 201918.4518.5018.4518.4518.451,300
Aug 09, 201918.4518.5018.4518.4518.451,300
Aug 08, 201918.4518.5018.4518.4518.451,300
Aug 07, 201918.4518.5018.4518.4518.451,300
Aug 06, 201918.4518.4518.4518.4518.45200
Aug 05, 201917.8017.8017.8017.8017.80800
Aug 02, 201917.8017.8017.8017.8017.80800
Aug 01, 201917.8017.8017.8017.8017.80800
Jul 31, 201917.8017.8017.8017.8017.80100
Jul 30, 201917.8017.8017.8017.8017.80800
Jul 29, 201918.0218.0217.7517.7517.751,000
Jul 26, 201917.9517.9517.9517.9517.95-
Jul 25, 201917.9517.9517.9517.9517.95100
Jul 24, 201917.9017.9017.9017.9017.901,500
Jul 23, 201917.5517.5517.5517.5517.552,000
Jul 22, 201917.9317.9317.9317.9317.93-
Jul 19, 201917.9317.9317.9317.9317.93-
Jul 18, 201917.9517.9517.6017.9317.933,100
Jul 17, 201917.9317.9317.9317.9317.93-
Jul 16, 201917.9317.9317.9317.9317.93-
Jul 15, 201917.9317.9317.9317.9317.93-
Jul 12, 201917.9317.9317.9317.9317.93-
Jul 11, 201917.9317.9317.9317.9317.93200
Jul 10, 201917.9317.9317.9317.9317.93-
Jul 09, 201917.9317.9317.9317.9317.931,200
Jul 08, 201917.9317.9317.9317.9317.93200
Jul 05, 201918.0018.0018.0018.0018.00-
Jul 03, 201918.0018.0018.0018.0018.00-
Jul 02, 201918.0018.0018.0018.0018.00-
Jul 01, 201918.0018.0018.0018.0018.00-
Jun 28, 201918.0018.0018.0018.0018.00-
Jun 27, 201918.0018.0018.0018.0018.00-
Jun 26, 201918.0018.0018.0018.0018.00-
Jun 25, 201918.0018.0018.0018.0018.00-
Jun 24, 201918.0018.0018.0018.0018.00-
Jun 21, 201918.0018.0018.0018.0018.00-
Jun 20, 201918.0018.0018.0018.0018.00100
Jun 19, 201918.0018.0018.0018.0018.00100
Jun 18, 201918.5018.5018.5018.5018.50-
Jun 17, 201918.5018.5018.5018.5018.50-
Jun 14, 201918.5018.5018.5018.5018.50-
Jun 13, 201918.5018.5018.5018.5018.50100
Jun 12, 201918.6418.6418.6418.6418.64-
Jun 11, 201918.6418.6418.6418.6418.64100
Jun 10, 201918.6418.6418.6418.6418.64-
Jun 07, 201918.6418.6418.6418.6418.64-
Jun 06, 201918.6418.6418.6418.6418.64-
Jun 05, 201918.6418.6418.6418.6418.64100
Jun 04, 201918.6418.6418.6418.6418.64100
Jun 03, 201918.2118.2118.0018.0518.053,700
May 31, 201918.3518.3518.3518.3518.35-
May 30, 201918.3518.3518.3518.3518.35-
May 29, 201918.3518.3518.3518.3518.35-
May 28, 201918.4518.4518.3518.3518.353,000
May 24, 201918.5518.5518.5518.5518.55-
May 23, 201918.7018.7018.5518.5518.55600
May 22, 201918.7018.7018.7018.7018.70100
May 21, 201918.3518.3518.3518.3518.35-
May 20, 201918.3518.3518.3518.3518.35-
May 17, 201918.3518.3518.3518.3518.35-
May 16, 201918.3518.3518.3518.3518.35-
May 15, 201918.3518.3518.3518.3518.35-
May 14, 201918.3518.3518.3518.3518.35-
May 13, 201918.3518.3518.3518.3518.35-
May 10, 201918.3518.3518.3518.3518.35-
May 09, 201918.3518.3518.3518.3518.35-
May 08, 201918.3518.3518.3518.3518.35-
May 07, 201918.3518.3518.3518.3518.35-
May 06, 201918.3518.3518.3518.3518.35-
May 03, 201918.3518.3518.3518.3518.35100
May 02, 201918.3518.4018.3518.4018.40300
May 01, 201918.3518.3518.3518.3518.35-
Apr 30, 201918.3518.3518.3518.3518.35-
Apr 29, 201918.3518.3518.3518.3518.35100
Apr 26, 201918.5018.5018.5018.5018.50-
Apr 25, 201918.3718.5018.3718.5018.50300
Apr 24, 201918.5018.5018.5018.5018.50100
Apr 23, 201918.5018.5018.5018.5018.50-
Apr 22, 201918.5018.5018.5018.5018.50-
Apr 18, 201918.5018.5018.5018.5018.50-
Apr 17, 201918.5018.5018.5018.5018.50-
Apr 16, 201918.5018.5018.5018.5018.50-
Apr 15, 201918.5018.5018.5018.5018.50-
Apr 12, 201918.5018.5018.5018.5018.50-
Apr 12, 20190.3 Dividend
Apr 11, 201918.5018.5018.5018.5018.20-
Apr 10, 201918.5018.5018.5018.5018.20-
Apr 09, 201918.5018.5018.5018.5018.20-
Apr 08, 201918.5018.5018.5018.5018.20-
Apr 05, 201918.5018.5018.5018.5018.20-
Apr 04, 201918.5018.5018.5018.5018.20100
Apr 03, 201918.4218.4218.4218.4218.12300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...