LGHT - Lighthouse Bank

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201925.6625.6625.6625.6625.66-
Aug 20, 201925.6625.6625.6625.6625.66-
Aug 19, 201925.7025.7025.6625.6625.663,000
Aug 16, 201925.7525.7525.7525.7525.75-
Aug 15, 201925.7125.7525.7025.7525.751,000
Aug 14, 201925.7125.7525.7025.7525.751,000
Aug 13, 201925.8525.8525.8525.8525.85100
Aug 12, 201925.7025.7025.7025.7025.70-
Aug 09, 201925.7025.7525.7025.7025.702,100
Aug 08, 201925.7525.7525.7525.7525.75-
Aug 08, 20190.1 Dividend
Aug 07, 201925.7525.7525.7525.7525.65200
Aug 06, 201925.8025.8025.7025.7025.6010,800
Aug 05, 201925.6225.9525.6225.9525.853,500
Aug 02, 201925.6225.9525.6225.9525.853,500
Aug 01, 201925.8025.8025.8025.8025.70100
Jul 31, 201925.9525.9525.9525.9525.85200
Jul 30, 201925.9525.9525.9525.9525.85200
Jul 29, 201925.9525.9525.9525.9525.85200
Jul 26, 201925.3625.3625.3625.3625.26-
Jul 25, 201925.3625.3625.3625.3625.263,500
Jul 24, 201925.7525.7525.7525.7525.65-
Jul 23, 201925.7525.7525.7525.7525.65500
Jul 22, 201925.1025.1025.1025.1025.00400
Jul 19, 201925.2025.7525.2025.7525.654,500
Jul 18, 201925.0025.1025.0025.1025.00600
Jul 17, 201924.7024.7024.7024.7024.60-
Jul 16, 201924.7024.7024.7024.7024.60-
Jul 15, 201924.7024.7024.7024.7024.60-
Jul 12, 201924.7024.7024.7024.7024.601,000
Jul 11, 201924.6524.6524.6524.6524.55-
Jul 10, 201924.6524.6524.6524.6524.55-
Jul 09, 201924.6524.6524.6524.6524.55-
Jul 08, 201924.6524.6524.6524.6524.55-
Jul 05, 201924.7524.7524.6524.6524.5510,800
Jul 03, 201924.7324.7324.7324.7324.63-
Jul 02, 201924.7324.7324.7324.7324.63-
Jul 01, 201924.7524.7524.7324.7324.631,700
Jun 28, 201925.2525.2524.7324.7324.633,500
Jun 27, 201925.0025.0025.0025.0024.90-
Jun 26, 201925.0025.0025.0025.0024.90-
Jun 25, 201925.0025.0025.0025.0024.90200
Jun 24, 201925.2525.2525.2525.2525.15300
Jun 21, 201925.0025.0025.0025.0024.901,000
Jun 20, 201925.0025.0025.0025.0024.90-
Jun 19, 201925.0025.0025.0025.0024.90100
Jun 18, 201925.0025.0025.0025.0024.90-
Jun 17, 201925.0025.0025.0025.0024.90-
Jun 14, 201925.0025.0025.0025.0024.901,100
Jun 13, 201924.7024.9524.7024.9524.8510,100
Jun 12, 201924.6424.7024.6424.7024.604,900
Jun 11, 201924.5024.6024.5024.6024.502,300
Jun 10, 201924.4524.6024.4524.6024.50700
Jun 07, 201924.4024.4024.4024.4024.312,100
Jun 06, 201924.4024.4024.4024.4024.313,700
Jun 05, 201924.5024.5024.4624.5024.4016,300
Jun 04, 201924.5024.5024.4524.5024.4010,700
Jun 03, 201924.3624.4024.3624.4024.311,400
May 31, 201924.3624.3624.3524.3524.268,700
May 30, 201924.3524.4024.3524.4024.314,000
May 29, 201924.5024.5024.0024.3524.2676,100
May 28, 201923.7023.7023.7023.7023.612,000
May 24, 201923.5523.5523.5523.5523.46100
May 23, 201923.5523.5523.5523.5523.46400
May 22, 201923.7423.7423.6523.6523.562,500
May 21, 201923.7523.7523.7523.7523.668,200
May 20, 201923.8023.8023.8023.8023.71-
May 17, 201923.8523.8523.7523.8023.71900
May 16, 201923.7623.8123.7623.8123.7210,000
May 15, 201923.8123.8123.8123.8123.72-
May 14, 201923.8523.9023.8023.8123.727,300
May 13, 201923.9123.9123.9123.9123.82-
May 10, 201923.9123.9123.9123.9123.82100
May 09, 201923.8023.9123.8023.9123.82800
May 09, 20190.1 Dividend
May 08, 201924.0024.0024.0024.0023.81-
May 07, 201924.0024.0024.0024.0023.81100
May 06, 201924.0024.0024.0024.0023.81200
May 03, 201924.0024.0024.0024.0023.81100
May 02, 201924.0024.0024.0024.0023.812,000
May 01, 201923.9524.0023.9524.0023.81500
Apr 30, 201924.2524.2523.9023.9023.712,200
Apr 29, 201923.6023.6023.6023.6023.411,000
Apr 26, 201923.6023.6023.6023.6023.41500
Apr 25, 201923.6023.6023.5023.6023.415,000
Apr 24, 201923.5023.5023.5023.5023.31300
Apr 23, 201923.5023.5023.5023.5023.31100
Apr 22, 201923.4023.4023.4023.4023.21900
Apr 18, 201923.4523.4523.4523.4523.26-
Apr 17, 201923.4523.4523.4523.4523.26-
Apr 16, 201923.4523.4523.4523.4523.26-
Apr 15, 201923.4523.4523.4523.4523.261,800
Apr 12, 201923.4523.4523.4523.4523.26-
Apr 11, 201923.4523.4523.4523.4523.26-
Apr 10, 201923.5023.5023.4523.4523.261,600
Apr 09, 201923.5023.5023.5023.5023.313,300
Apr 08, 201923.5023.5523.5023.5523.361,400
Apr 05, 201923.5023.5023.5023.5023.311,000
Apr 04, 201923.5023.5023.5023.5023.31-
Apr 03, 201923.5023.5023.5023.5023.311,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...