Ledyard Financial Group, Inc. (LFGP)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 800 |
| Apr 23, 2024 | 14.61 | 15.00 | 14.60 | 15.00 | 15.00 | 1,300 |
| Apr 22, 2024 | 14.76 | 14.95 | 14.60 | 14.95 | 14.95 | 700 |
| Apr 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 |
| Apr 16, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Apr 15, 2024 | 15.09 | 15.09 | 15.00 | 15.09 | 15.09 | 300 |
| Apr 12, 2024 | 14.79 | 14.79 | 14.76 | 14.76 | 14.76 | 4,100 |
| Apr 11, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 200 |
| Apr 10, 2024 | 15.00 | 15.14 | 15.00 | 15.12 | 15.12 | 4,400 |
| Apr 09, 2024 | 14.77 | 15.18 | 14.77 | 15.18 | 15.18 | 1,700 |
| Apr 08, 2024 | 15.15 | 15.19 | 15.00 | 15.19 | 15.19 | 500 |
| Apr 05, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 04, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 03, 2024 | 15.00 | 15.20 | 14.91 | 15.20 | 15.20 | 1,600 |
| Apr 02, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 01, 2024 | 15.25 | 15.25 | 14.78 | 15.20 | 15.20 | 1,800 |
| Mar 28, 2024 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 7,000 |
| Mar 27, 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 600 |
| Mar 26, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Mar 25, 2024 | 14.88 | 15.30 | 14.88 | 15.30 | 15.30 | 400 |
| Mar 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
| Mar 21, 2024 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 500 |
| Mar 20, 2024 | 15.06 | 15.25 | 15.00 | 15.25 | 15.25 | 600 |
| Mar 19, 2024 | 14.96 | 15.27 | 14.58 | 15.27 | 15.27 | 2,800 |
| Mar 18, 2024 | 15.05 | 15.47 | 14.90 | 14.90 | 14.90 | 3,900 |
| Mar 15, 2024 | 15.19 | 15.20 | 14.90 | 15.05 | 15.05 | 3,300 |
| Mar 14, 2024 | 15.32 | 15.35 | 14.97 | 14.97 | 14.97 | 5,900 |
| Mar 13, 2024 | 15.32 | 15.69 | 15.32 | 15.32 | 15.32 | 1,900 |
| Mar 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Mar 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Mar 08, 2024 | 15.40 | 15.70 | 15.23 | 15.70 | 15.70 | 2,400 |
| Mar 07, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Mar 06, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Mar 05, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Mar 04, 2024 | 14.90 | 15.79 | 14.90 | 15.64 | 15.64 | 5,300 |
| Mar 01, 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 1,500 |
| Feb 29, 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1,300 |
| Feb 28, 2024 | 15.26 | 15.74 | 15.21 | 15.74 | 15.74 | 2,600 |
| Feb 27, 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 10,200 |
| Feb 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Feb 23, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5,000 |
| Feb 23, 2024 | 0.21 Dividend | |||||
| Feb 22, 2024 | 15.25 | 15.69 | 15.25 | 15.69 | 15.48 | 500 |
| Feb 21, 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.05 | 1,000 |
| Feb 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
| Feb 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
| Feb 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
| Feb 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
| Feb 13, 2024 | 15.03 | 15.03 | 15.00 | 15.00 | 14.80 | 3,900 |
| Feb 12, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.81 | - |
| Feb 09, 2024 | 15.03 | 15.03 | 14.88 | 15.01 | 14.81 | 5,000 |
| Feb 08, 2024 | 15.03 | 15.19 | 14.87 | 15.13 | 14.93 | 5,100 |
| Feb 07, 2024 | 15.78 | 15.78 | 15.01 | 15.33 | 15.12 | 4,500 |
| Feb 06, 2024 | 15.51 | 15.94 | 15.38 | 15.38 | 15.17 | 700 |
| Feb 05, 2024 | 15.32 | 15.95 | 15.32 | 15.95 | 15.74 | 3,500 |
| Feb 02, 2024 | 15.44 | 15.75 | 15.44 | 15.75 | 15.54 | 700 |
| Feb 01, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.15 | 1,000 |
| Jan 31, 2024 | 16.11 | 16.14 | 15.00 | 15.49 | 15.28 | 18,600 |
| Jan 30, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
| Jan 29, 2024 | 16.01 | 16.25 | 16.01 | 16.25 | 16.03 | 600 |
| Jan 26, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
| Jan 25, 2024 | 15.80 | 16.25 | 15.80 | 16.25 | 16.03 | 500 |
| Jan 24, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
| Jan 23, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
| Jan 22, 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.03 | 200 |
| Jan 19, 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.03 | 1,200 |
| Jan 18, 2024 | 16.00 | 16.10 | 16.00 | 16.00 | 15.79 | 14,100 |
| Jan 17, 2024 | 16.38 | 16.90 | 15.80 | 15.97 | 15.76 | 11,200 |
| Jan 16, 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.67 | 300 |
| Jan 12, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | - |
| Jan 11, 2024 | 16.56 | 16.90 | 16.30 | 16.90 | 16.67 | 1,300 |
| Jan 10, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.72 | - |
| Jan 09, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.72 | - |
| Jan 08, 2024 | 16.95 | 16.95 | 16.75 | 16.95 | 16.72 | 1,400 |
| Jan 05, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.74 | - |
| Jan 04, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.74 | - |
| Jan 03, 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 16.74 | 300 |
| Jan 02, 2024 | 16.80 | 16.90 | 16.75 | 16.90 | 16.67 | 1,100 |
| Dec 29, 2023 | 17.00 | 17.00 | 16.88 | 16.90 | 16.67 | 1,500 |
| Dec 28, 2023 | 17.09 | 17.09 | 16.96 | 17.00 | 16.77 | 1,800 |
| Dec 27, 2023 | 16.84 | 16.84 | 16.78 | 16.82 | 16.59 | 1,500 |
| Dec 26, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| Dec 22, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| Dec 21, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| Dec 20, 2023 | 16.50 | 16.84 | 16.50 | 16.84 | 16.61 | 500 |
| Dec 19, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| Dec 18, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| Dec 15, 2023 | 16.55 | 16.84 | 16.30 | 16.84 | 16.61 | 800 |
| Dec 14, 2023 | 16.44 | 17.00 | 16.44 | 16.85 | 16.62 | 2,300 |
| Dec 13, 2023 | 15.75 | 16.25 | 15.75 | 16.25 | 16.03 | 1,100 |
| Dec 12, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.93 | - |
| Dec 11, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.93 | - |
| Dec 08, 2023 | 16.00 | 16.25 | 15.17 | 16.15 | 15.93 | 2,700 |
| Dec 07, 2023 | 15.83 | 16.30 | 15.83 | 16.30 | 16.08 | 3,200 |
| Dec 06, 2023 | 15.66 | 15.66 | 15.56 | 15.66 | 15.45 | 300 |
| Dec 05, 2023 | 15.17 | 15.50 | 15.15 | 15.50 | 15.29 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.