OTC Markets OTCPK - Delayed Quote USD

Eastern Michigan Financial Corporation (EFIN)

Compare
28.60 0.00 (0.00%)
At close: June 11 at 2:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 28.60 28.60 28.60 28.60 28.60 -
Jun 13, 2024 28.60 28.60 28.60 28.60 28.60 -
Jun 12, 2024 28.60 28.60 28.60 28.60 28.60 -
Jun 11, 2024 28.59 28.60 28.59 28.60 28.60 200
Jun 10, 2024 28.50 28.50 28.50 28.50 28.50 200
Jun 7, 2024 28.52 28.52 28.52 28.52 28.52 100
Jun 6, 2024 28.50 28.50 28.50 28.50 28.50 -
Jun 5, 2024 28.50 28.50 28.50 28.50 28.50 -
Jun 4, 2024 28.48 28.50 28.48 28.50 28.50 1,400
Jun 3, 2024 28.25 28.25 28.25 28.25 28.25 -
May 31, 2024 28.25 28.25 28.25 28.25 28.25 -
May 30, 2024 28.25 28.25 28.25 28.25 28.25 100
May 29, 2024 28.25 28.25 28.25 28.25 28.25 2,000
May 28, 2024 28.30 28.30 28.30 28.30 28.30 100
May 24, 2024 28.30 28.30 28.30 28.30 28.30 -
May 23, 2024 28.30 28.30 28.30 28.30 28.30 -
May 22, 2024 28.30 28.30 28.30 28.30 28.30 -
May 21, 2024 28.30 28.30 28.30 28.30 28.30 -
May 20, 2024 28.51 28.51 28.30 28.30 28.30 900
May 17, 2024 28.53 28.53 28.53 28.53 28.53 200
May 16, 2024 28.99 28.99 28.99 28.99 28.99 -
May 15, 2024 28.99 28.99 28.99 28.99 28.99 -
May 14, 2024 28.99 28.99 28.99 28.99 28.99 -
May 13, 2024 28.99 28.99 28.99 28.99 28.99 -
May 10, 2024 28.99 28.99 28.99 28.99 28.99 -
May 9, 2024 28.99 28.99 28.99 28.99 28.99 -
May 8, 2024 28.99 28.99 28.99 28.99 28.99 1,000
May 7, 2024 29.00 29.00 29.00 29.00 29.00 -
May 6, 2024 29.00 29.00 29.00 29.00 29.00 -
May 3, 2024 29.00 29.00 29.00 29.00 29.00 100
May 2, 2024 28.52 28.52 28.52 28.52 28.52 -
May 1, 2024 28.52 28.52 28.52 28.52 28.52 -
Apr 30, 2024 28.52 28.52 28.52 28.52 28.52 -
Apr 29, 2024 28.52 28.52 28.52 28.52 28.52 -
Apr 26, 2024 28.52 28.52 28.52 28.52 28.52 100
Apr 25, 2024 28.51 28.51 28.51 28.51 28.51 -
Apr 24, 2024 28.51 28.51 28.51 28.51 28.51 -
Apr 23, 2024 28.52 28.52 28.51 28.51 28.51 1,800
Apr 22, 2024 28.75 28.75 28.75 28.75 28.75 -
Apr 19, 2024 28.75 28.75 28.75 28.75 28.75 300
Apr 18, 2024 30.03 30.03 30.03 30.03 30.03 -
Apr 17, 2024 30.03 30.03 29.71 30.03 30.03 500
Apr 16, 2024 28.51 28.51 28.51 28.51 28.51 -
Apr 15, 2024 29.00 29.00 28.51 28.51 28.51 200
Apr 12, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 11, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 10, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 9, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 8, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 5, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 4, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 3, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 2, 2024 29.85 30.03 29.85 30.00 30.00 1,500
Apr 1, 2024 30.30 30.30 30.30 30.30 30.30 200
Mar 28, 2024 28.50 28.50 28.50 28.50 28.50 -
Mar 27, 2024 28.50 28.50 28.50 28.50 28.50 100
Mar 26, 2024 28.50 28.50 28.50 28.50 28.50 -
Mar 25, 2024 28.50 28.86 28.50 28.50 28.50 2,200
Mar 22, 2024 28.50 28.50 28.50 28.50 28.50 400
Mar 21, 2024 0.40 Dividend
Mar 21, 2024 28.25 28.45 28.25 28.45 28.45 600
Mar 20, 2024 28.45 28.45 28.45 28.45 28.05 -
Mar 19, 2024 28.45 28.45 28.45 28.45 28.05 -
Mar 18, 2024 28.45 28.45 28.45 28.45 28.05 100
Mar 15, 2024 28.45 28.45 28.45 28.45 28.05 200
Mar 14, 2024 28.50 28.50 28.50 28.50 28.10 -
Mar 13, 2024 28.50 28.50 28.50 28.50 28.10 -
Mar 12, 2024 28.50 28.50 28.50 28.50 28.10 -
Mar 11, 2024 28.50 28.50 28.50 28.50 28.10 -
Mar 8, 2024 28.50 28.50 28.50 28.50 28.10 -
Mar 7, 2024 0.50 Dividend
Mar 7, 2024 28.50 28.50 28.50 28.50 28.10 -
Mar 6, 2024 28.50 28.50 28.50 28.50 27.61 -
Mar 5, 2024 28.50 28.50 28.50 28.50 27.61 -
Mar 4, 2024 28.50 28.50 28.50 28.50 27.61 -
Mar 1, 2024 28.50 28.50 28.50 28.50 27.61 -
Feb 29, 2024 28.50 28.50 28.50 28.50 27.61 -
Feb 28, 2024 28.50 28.50 28.50 28.50 27.61 -
Feb 27, 2024 28.50 28.50 28.50 28.50 27.61 -
Feb 26, 2024 28.49 28.50 28.49 28.50 27.61 500
Feb 23, 2024 28.50 28.50 28.50 28.50 27.61 100
Feb 22, 2024 28.50 28.50 28.50 28.50 27.61 100
Feb 21, 2024 29.00 29.00 28.50 28.50 27.61 300
Feb 20, 2024 28.75 28.75 28.75 28.75 27.85 100
Feb 16, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 15, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 14, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 13, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 12, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 9, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 8, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 7, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 6, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 5, 2024 28.75 28.75 28.75 28.75 27.85 -
Feb 2, 2024 28.80 28.80 28.74 28.75 27.85 900
Feb 1, 2024 26.49 26.49 26.49 26.49 25.66 -
Jan 31, 2024 26.24 26.49 26.24 26.49 25.66 2,100
Jan 30, 2024 26.19 26.24 26.19 26.24 25.42 4,300
Jan 29, 2024 26.24 26.24 26.00 26.00 25.18 200
Jan 26, 2024 26.10 26.10 26.10 26.10 25.28 -
Jan 25, 2024 26.10 26.10 26.10 26.10 25.28 -
Jan 24, 2024 26.10 26.10 26.10 26.10 25.28 200
Jan 23, 2024 26.12 26.12 26.12 26.12 25.30 200
Jan 22, 2024 25.99 26.00 25.99 26.00 25.18 700
Jan 19, 2024 25.05 25.05 25.05 25.05 24.26 200
Jan 18, 2024 26.00 26.00 26.00 26.00 25.18 -
Jan 17, 2024 26.00 26.00 26.00 26.00 25.18 400
Jan 16, 2024 26.00 26.00 26.00 26.00 25.18 -
Jan 12, 2024 26.00 26.00 26.00 26.00 25.18 200
Jan 11, 2024 26.00 26.00 26.00 26.00 25.18 -
Jan 10, 2024 26.00 26.00 26.00 26.00 25.18 -
Jan 9, 2024 26.00 26.00 26.00 26.00 25.18 -
Jan 8, 2024 26.00 26.00 26.00 26.00 25.18 200
Jan 5, 2024 25.99 25.99 25.99 25.99 25.18 -
Jan 4, 2024 25.99 25.99 25.99 25.99 25.18 300
Jan 3, 2024 25.00 25.00 25.00 25.00 24.22 -
Jan 2, 2024 25.00 25.00 25.00 25.00 24.22 -
Dec 29, 2023 25.00 25.00 25.00 25.00 24.22 -
Dec 28, 2023 25.00 25.00 25.00 25.00 24.22 -
Dec 27, 2023 25.00 25.00 25.00 25.00 24.22 300
Dec 26, 2023 25.00 25.00 25.00 25.00 24.22 200
Dec 22, 2023 25.50 25.50 25.50 25.50 24.70 -
Dec 21, 2023 0.40 Dividend
Dec 21, 2023 25.50 25.50 25.50 25.50 24.70 -
Dec 20, 2023 25.50 25.50 25.50 25.50 24.31 200
Dec 19, 2023 25.45 25.45 25.45 25.45 24.27 100
Dec 18, 2023 24.54 24.54 24.54 24.54 23.40 -
Dec 15, 2023 24.54 24.54 24.54 24.54 23.40 100
Dec 14, 2023 25.00 25.00 24.54 24.54 23.40 2,100
Dec 13, 2023 24.35 24.35 24.35 24.35 23.22 -
Dec 12, 2023 25.00 25.00 24.35 24.35 23.22 1,200
Dec 11, 2023 24.73 24.73 24.73 24.73 23.58 -
Dec 8, 2023 24.73 24.73 24.73 24.73 23.58 -
Dec 7, 2023 24.50 24.73 24.50 24.73 23.58 1,900
Dec 6, 2023 24.30 24.30 24.30 24.30 23.17 700
Dec 5, 2023 24.30 24.38 24.30 24.30 23.17 800
Dec 4, 2023 24.30 24.30 24.30 24.30 23.17 -
Dec 1, 2023 24.30 24.30 24.30 24.30 23.17 -
Nov 30, 2023 24.30 24.30 24.30 24.30 23.17 -
Nov 29, 2023 24.30 24.30 24.30 24.30 23.17 -
Nov 28, 2023 24.40 24.40 24.30 24.30 23.17 3,100
Nov 27, 2023 24.15 24.15 24.15 24.15 23.03 -
Nov 24, 2023 24.29 24.30 24.15 24.15 23.03 6,000
Nov 22, 2023 24.20 24.20 24.20 24.20 23.07 -
Nov 21, 2023 24.20 24.20 24.20 24.20 23.07 100
Nov 20, 2023 24.20 24.60 24.20 24.55 23.41 1,800
Nov 17, 2023 24.73 24.73 24.73 24.73 23.58 -
Nov 16, 2023 24.73 24.73 24.73 24.73 23.58 -
Nov 15, 2023 24.73 24.73 24.73 24.73 23.58 -
Nov 14, 2023 24.16 24.73 24.12 24.73 23.58 1,400
Nov 13, 2023 24.21 24.21 24.21 24.21 23.08 -
Nov 10, 2023 24.21 24.21 24.21 24.21 23.08 100
Nov 9, 2023 24.25 24.25 24.25 24.25 23.12 -
Nov 8, 2023 24.25 24.25 24.25 24.25 23.12 -
Nov 7, 2023 24.25 24.25 24.25 24.25 23.12 -
Nov 6, 2023 24.25 24.25 24.25 24.25 23.12 -
Nov 3, 2023 24.25 24.25 24.25 24.25 23.12 1,000
Nov 2, 2023 24.25 24.25 24.25 24.25 23.12 -
Nov 1, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 31, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 30, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 27, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 26, 2023 24.41 24.41 24.25 24.25 23.12 1,300
Oct 25, 2023 24.30 24.30 24.30 24.30 23.17 800
Oct 24, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 23, 2023 24.25 24.25 24.25 24.25 23.12 200
Oct 20, 2023 24.30 24.50 24.30 24.50 23.36 1,000
Oct 19, 2023 24.28 24.28 24.28 24.28 23.15 -
Oct 18, 2023 24.28 24.28 24.28 24.28 23.15 -
Oct 17, 2023 24.28 24.28 24.28 24.28 23.15 2,800
Oct 16, 2023 24.50 24.50 24.50 24.50 23.36 -
Oct 13, 2023 24.50 24.50 24.50 24.50 23.36 -
Oct 12, 2023 24.50 24.50 24.50 24.50 23.36 -
Oct 11, 2023 24.50 24.50 24.50 24.50 23.36 -
Oct 10, 2023 24.48 24.50 24.48 24.50 23.36 600
Oct 9, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 6, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 5, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 4, 2023 24.25 24.25 24.25 24.25 23.12 -
Oct 3, 2023 24.25 24.25 24.20 24.25 23.12 1,200
Oct 2, 2023 24.50 24.50 24.50 24.50 23.36 400
Sep 29, 2023 24.50 24.50 24.50 24.50 23.36 -
Sep 28, 2023 24.50 24.50 24.50 24.50 23.36 -
Sep 27, 2023 24.46 24.50 24.46 24.50 23.36 200
Sep 26, 2023 24.04 24.16 24.04 24.04 22.92 1,200
Sep 25, 2023 24.00 24.00 24.00 24.00 22.88 100
Sep 22, 2023 24.35 24.35 24.35 24.35 23.22 300
Sep 21, 2023 0.40 Dividend
Sep 21, 2023 25.75 25.75 25.75 25.75 24.55 -
Sep 20, 2023 25.75 25.75 25.75 25.75 24.17 -
Sep 19, 2023 25.75 25.75 25.75 25.75 24.17 -
Sep 18, 2023 25.75 25.75 25.75 25.75 24.17 -
Sep 15, 2023 25.75 25.75 25.75 25.75 24.17 -
Sep 14, 2023 25.75 25.75 25.75 25.75 24.17 100
Sep 13, 2023 25.99 25.99 25.99 25.99 24.40 -
Sep 12, 2023 25.99 25.99 25.99 25.99 24.40 -
Sep 11, 2023 25.99 25.99 25.99 25.99 24.40 -
Sep 8, 2023 25.99 25.99 25.99 25.99 24.40 200
Sep 7, 2023 25.80 25.80 25.80 25.80 24.22 -
Sep 6, 2023 25.80 25.80 25.80 25.80 24.22 400
Sep 5, 2023 25.20 25.20 25.20 25.20 23.65 -
Sep 1, 2023 25.20 25.20 25.20 25.20 23.65 -
Aug 31, 2023 25.20 25.20 25.20 25.20 23.65 200
Aug 30, 2023 25.00 25.00 25.00 25.00 23.47 -
Aug 29, 2023 25.00 25.00 25.00 25.00 23.47 -
Aug 28, 2023 24.99 25.00 24.99 25.00 23.47 300
Aug 25, 2023 23.90 23.90 23.90 23.90 22.43 -
Aug 24, 2023 23.90 23.90 23.90 23.90 22.43 -
Aug 23, 2023 23.90 23.90 23.90 23.90 22.43 300
Aug 22, 2023 24.29 24.29 24.29 24.29 22.80 -
Aug 21, 2023 24.59 24.65 24.29 24.29 22.80 2,600
Aug 18, 2023 24.15 24.15 24.15 24.15 22.67 600
Aug 17, 2023 24.50 24.50 24.50 24.50 23.00 -
Aug 16, 2023 24.20 24.50 24.20 24.50 23.00 500
Aug 15, 2023 24.12 24.12 23.75 23.75 22.29 900
Aug 14, 2023 24.12 24.12 24.12 24.12 22.64 -
Aug 11, 2023 24.12 24.12 24.12 24.12 22.64 200
Aug 10, 2023 24.15 24.15 24.11 24.11 22.63 800
Aug 9, 2023 24.10 24.15 24.10 24.15 22.67 700
Aug 8, 2023 25.00 25.00 24.14 24.15 22.67 1,000
Aug 7, 2023 24.10 24.10 24.10 24.10 22.62 100
Aug 4, 2023 24.10 24.10 24.10 24.10 22.62 -
Aug 3, 2023 24.10 24.10 24.10 24.10 22.62 -
Aug 2, 2023 24.10 24.10 24.10 24.10 22.62 200
Aug 1, 2023 24.00 24.00 24.00 24.00 22.53 -
Jul 31, 2023 24.50 24.50 24.00 24.00 22.53 1,500
Jul 28, 2023 25.00 25.00 25.00 25.00 23.47 -
Jul 27, 2023 24.40 26.00 24.40 25.00 23.47 1,900
Jul 26, 2023 23.60 23.60 23.60 23.60 22.15 1,100
Jul 25, 2023 24.00 24.00 24.00 24.00 22.53 -
Jul 24, 2023 23.82 24.00 23.80 24.00 22.53 600
Jul 21, 2023 23.80 23.90 23.68 23.90 22.43 900
Jul 20, 2023 23.18 23.18 23.18 23.18 21.76 100
Jul 19, 2023 22.90 22.90 22.90 22.90 21.49 100
Jul 18, 2023 23.05 23.05 22.90 22.90 21.49 400
Jul 17, 2023 23.25 23.25 23.25 23.25 21.82 -
Jul 14, 2023 23.25 23.25 23.25 23.25 21.82 100
Jul 13, 2023 23.25 23.25 23.25 23.25 21.82 3,000
Jul 12, 2023 23.25 23.25 23.25 23.25 21.82 2,100
Jul 11, 2023 23.00 23.00 23.00 23.00 21.59 -
Jul 10, 2023 23.00 23.00 23.00 23.00 21.59 -
Jul 7, 2023 23.00 23.00 23.00 23.00 21.59 -
Jul 6, 2023 23.25 23.25 23.00 23.00 21.59 2,100
Jul 5, 2023 23.50 23.50 23.25 23.25 21.82 200
Jul 3, 2023 23.30 23.30 23.30 23.30 21.87 300
Jun 30, 2023 23.25 23.25 23.25 23.25 21.82 -
Jun 29, 2023 23.25 23.25 23.25 23.25 21.82 -
Jun 28, 2023 23.25 23.25 23.25 23.25 21.82 -
Jun 27, 2023 23.25 23.25 23.25 23.25 21.82 -
Jun 26, 2023 23.25 23.25 23.25 23.25 21.82 -
Jun 23, 2023 23.25 23.25 23.25 23.25 21.82 -
Jun 22, 2023 0.35 Dividend
Jun 22, 2023 23.25 23.25 23.25 23.25 21.82 -
Jun 21, 2023 23.25 23.25 23.25 23.25 21.49 2,900
Jun 20, 2023 23.50 23.50 23.50 23.50 21.73 -
Jun 16, 2023 23.50 23.50 23.50 23.50 21.73 200
Jun 15, 2023 23.10 23.10 23.10 23.10 21.36 -

Related Tickers

FSDK The First Citizens National Bank of Upper Sandusky
65.40
0.00%
 
HTLFP Heartland Financial USA, Inc.
25.25
+0.24%
 
FBPA The Farmers Bank of Appomattox
22.15
0.00%
 
CYFL Century Financial Corporation
31.25
0.00%
 
PONT Pontiac Bancorp, Inc.
470.00
0.00%
 
NWYF Northway Financial, Inc.
17.90
0.00%
 
KISB Kish Bancorp, Inc.
30.00
0.00%
 
BBBK Baker Boyer Bancorp
35.52
0.00%
 
SBNC Southern BancShares (N.C.), Inc.
5,749.98
0.00%
 
APLO Apollo Bancorp, Inc.
37.00
0.00%