OTC Markets OTCQX - Delayed Quote USD

Lumbee Guaranty Bank (LUMB)

Compare
13.00 0.00 (0.00%)
At close: December 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 13.00 13.00 13.00 13.00 13.00 -
Dec 12, 2024 13.00 13.00 13.00 13.00 13.00 -
Dec 11, 2024 13.00 13.00 13.00 13.00 13.00 -
Dec 10, 2024 0.17 Dividend
Dec 10, 2024 13.00 13.00 13.00 13.00 13.00 -
Dec 9, 2024 13.00 13.00 13.00 13.00 12.83 -
Dec 6, 2024 13.00 13.00 13.00 13.00 12.83 100
Dec 5, 2024 11.90 11.90 11.90 11.90 11.74 -
Dec 4, 2024 11.90 11.90 11.90 11.90 11.74 -
Dec 3, 2024 11.90 11.90 11.90 11.90 11.74 -
Dec 2, 2024 11.90 11.90 11.90 11.90 11.74 -
Nov 29, 2024 11.90 11.90 11.90 11.90 11.74 -
Nov 27, 2024 11.90 11.90 11.90 11.90 11.74 -
Nov 26, 2024 11.90 11.90 11.90 11.90 11.74 -
Nov 25, 2024 11.90 11.90 11.90 11.90 11.74 -
Nov 22, 2024 11.90 11.90 11.90 11.90 11.74 -
Nov 21, 2024 11.90 11.90 11.90 11.90 11.74 -
Nov 20, 2024 11.90 11.90 11.90 11.90 11.74 -
Nov 19, 2024 11.90 11.90 11.90 11.90 11.74 1,900
Nov 18, 2024 12.15 12.15 12.15 12.15 11.99 200
Nov 15, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 14, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 13, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 12, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 11, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 8, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 7, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 6, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 5, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 4, 2024 11.35 11.35 11.35 11.35 11.20 -
Nov 1, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 31, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 30, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 29, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 28, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 25, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 24, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 23, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 22, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 21, 2024 11.35 11.35 11.35 11.35 11.20 -
Oct 18, 2024 11.35 11.35 11.35 11.35 11.20 2,000
Oct 17, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 16, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 15, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 14, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 11, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 10, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 9, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 8, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 7, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 4, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 3, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 2, 2024 12.50 12.50 12.50 12.50 12.34 -
Oct 1, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 30, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 27, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 26, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 25, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 24, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 23, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 20, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 19, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 18, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 17, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 16, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 13, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 12, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 11, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 10, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 9, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 6, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 5, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 4, 2024 12.50 12.50 12.50 12.50 12.34 -
Sep 3, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 30, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 29, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 28, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 27, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 26, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 23, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 22, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 21, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 20, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 19, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 16, 2024 12.50 12.50 12.50 12.50 12.34 -
Aug 15, 2024 12.50 12.50 12.50 12.50 12.34 13,400
Aug 14, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 13, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 12, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 9, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 8, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 7, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 6, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 5, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 2, 2024 14.00 14.00 14.00 14.00 13.82 -
Aug 1, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 31, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 30, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 29, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 26, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 25, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 24, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 23, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 22, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 19, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 18, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 17, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 16, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 15, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 12, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 11, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 10, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 9, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 8, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 5, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 3, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 2, 2024 14.00 14.00 14.00 14.00 13.82 -
Jul 1, 2024 14.00 14.00 14.00 14.00 13.82 -
Jun 28, 2024 14.00 14.00 14.00 14.00 13.82 -
Jun 27, 2024 14.00 14.00 14.00 14.00 13.82 -
Jun 26, 2024 14.00 14.00 14.00 14.00 13.82 -
Jun 25, 2024 14.00 14.00 14.00 14.00 13.82 -
Jun 24, 2024 14.00 14.00 14.00 14.00 13.82 -
Jun 21, 2024 14.00 14.00 14.00 14.00 13.82 100
Jun 20, 2024 13.25 13.25 13.25 13.25 13.08 -
Jun 18, 2024 13.25 13.25 13.25 13.25 13.08 -
Jun 17, 2024 13.25 13.25 13.25 13.25 13.08 -
Jun 14, 2024 13.25 13.25 13.25 13.25 13.08 -
Jun 13, 2024 13.25 13.25 13.25 13.25 13.08 -
Jun 12, 2024 13.25 13.25 13.25 13.25 13.08 -
Jun 11, 2024 13.25 13.25 13.25 13.25 13.08 -
Jun 10, 2024 13.25 13.25 13.25 13.25 13.08 100
Jun 7, 2024 0.16 Dividend
Jun 7, 2024 13.00 13.00 13.00 13.00 12.83 -
Jun 6, 2024 11.89 13.00 11.89 13.00 12.67 1,300
Jun 5, 2024 10.90 10.90 10.90 10.90 10.63 100
Jun 4, 2024 11.00 11.00 11.00 11.00 10.72 -
Jun 3, 2024 11.00 11.00 11.00 11.00 10.72 -
May 31, 2024 11.00 11.00 11.00 11.00 10.72 -
May 30, 2024 10.74 11.00 10.70 11.00 10.72 700
May 29, 2024 9.75 10.04 9.74 10.00 9.75 6,500
May 28, 2024 9.11 9.11 9.11 9.11 8.88 -
May 24, 2024 9.11 9.11 9.11 9.11 8.88 -
May 23, 2024 9.11 9.11 9.11 9.11 8.88 -
May 22, 2024 9.11 9.11 9.11 9.11 8.88 -
May 21, 2024 9.11 9.11 9.11 9.11 8.88 -
May 20, 2024 9.11 9.11 9.11 9.11 8.88 -
May 17, 2024 9.11 9.11 9.11 9.11 8.88 -
May 16, 2024 9.11 9.11 9.11 9.11 8.88 200
May 15, 2024 9.25 9.25 9.25 9.25 9.02 100
May 14, 2024 9.50 9.50 9.50 9.50 9.26 -
May 13, 2024 9.50 9.50 9.50 9.50 9.26 -
May 10, 2024 9.50 9.50 9.50 9.50 9.26 -
May 9, 2024 9.50 9.50 9.50 9.50 9.26 -
May 8, 2024 9.50 9.50 9.50 9.50 9.26 -
May 7, 2024 9.50 9.50 9.50 9.50 9.26 -
May 6, 2024 9.75 9.75 9.50 9.50 9.26 300
May 3, 2024 10.00 10.00 10.00 10.00 9.75 -
May 2, 2024 10.00 10.00 10.00 10.00 9.75 -
May 1, 2024 10.00 10.00 10.00 10.00 9.75 300
Apr 30, 2024 9.75 9.75 9.75 9.75 9.50 -
Apr 29, 2024 9.75 9.75 9.75 9.75 9.50 -
Apr 26, 2024 9.75 9.75 9.75 9.75 9.50 -
Apr 25, 2024 10.00 10.00 9.75 9.75 9.50 200
Apr 24, 2024 10.00 10.00 10.00 10.00 9.75 -
Apr 23, 2024 10.00 10.00 10.00 10.00 9.75 -
Apr 22, 2024 10.00 10.00 10.00 10.00 9.75 -
Apr 19, 2024 10.00 10.00 10.00 10.00 9.75 -
Apr 18, 2024 10.00 10.00 10.00 10.00 9.75 200
Apr 17, 2024 9.21 9.21 9.21 9.21 8.98 -
Apr 16, 2024 9.21 9.21 9.21 9.21 8.98 -
Apr 15, 2024 9.21 9.21 9.21 9.21 8.98 -
Apr 12, 2024 11.00 11.00 9.20 9.21 8.98 1,100
Apr 11, 2024 11.00 11.00 11.00 11.00 10.72 -
Apr 10, 2024 11.00 11.00 11.00 11.00 10.72 -
Apr 9, 2024 11.00 11.00 11.00 11.00 10.72 -
Apr 8, 2024 11.00 11.00 11.00 11.00 10.72 -
Apr 5, 2024 11.00 11.00 11.00 11.00 10.72 -
Apr 4, 2024 11.00 11.00 11.00 11.00 10.72 -
Apr 3, 2024 11.00 11.00 11.00 11.00 10.72 -
Apr 2, 2024 11.00 11.00 11.00 11.00 10.72 -
Apr 1, 2024 11.00 11.00 11.00 11.00 10.72 -
Mar 28, 2024 11.00 11.00 11.00 11.00 10.72 -
Mar 27, 2024 11.00 11.00 11.00 11.00 10.72 100
Mar 26, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 25, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 22, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 21, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 20, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 19, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 18, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 15, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 14, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 13, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 12, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 11, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 8, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 7, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 6, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 5, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 4, 2024 10.25 10.25 10.25 10.25 9.99 -
Mar 1, 2024 10.25 10.25 10.25 10.25 9.99 -
Feb 29, 2024 10.25 10.25 10.25 10.25 9.99 -
Feb 28, 2024 10.25 10.25 10.25 10.25 9.99 -
Feb 27, 2024 10.25 10.25 10.25 10.25 9.99 -
Feb 26, 2024 10.25 10.25 10.25 10.25 9.99 -
Feb 23, 2024 10.25 10.25 10.25 10.25 9.99 20,500
Feb 22, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 21, 2024 9.05 10.00 9.05 10.00 9.75 300
Feb 20, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 16, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 15, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 14, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 13, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 12, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 9, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 8, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 7, 2024 10.00 10.00 10.00 10.00 9.75 -
Feb 6, 2024 9.50 10.00 9.50 10.00 9.75 300
Feb 5, 2024 9.25 9.25 9.25 9.25 9.02 -
Feb 2, 2024 9.25 9.25 9.25 9.25 9.02 200
Feb 1, 2024 8.85 8.85 8.85 8.85 8.63 500
Jan 31, 2024 8.85 8.85 8.85 8.85 8.63 -
Jan 30, 2024 8.85 8.85 8.85 8.85 8.63 200
Jan 29, 2024 9.20 9.20 9.20 9.20 8.97 -
Jan 26, 2024 9.10 9.20 9.10 9.20 8.97 1,500
Jan 25, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 24, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 23, 2024 9.00 9.00 9.00 9.00 8.77 600
Jan 22, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 19, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 18, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 17, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 16, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 12, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 11, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 10, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 9, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 8, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 5, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 4, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 3, 2024 9.00 9.00 9.00 9.00 8.77 -
Jan 2, 2024 9.00 9.00 9.00 9.00 8.77 -
Dec 29, 2023 9.00 9.00 9.00 9.00 8.77 400
Dec 28, 2023 8.81 8.81 8.81 8.81 8.59 100
Dec 27, 2023 8.85 8.85 8.85 8.85 8.63 -
Dec 26, 2023 8.85 8.85 8.85 8.85 8.63 -
Dec 22, 2023 8.85 8.85 8.85 8.85 8.63 -
Dec 21, 2023 8.85 8.85 8.85 8.85 8.63 -
Dec 20, 2023 8.85 8.85 8.85 8.85 8.63 200
Dec 19, 2023 9.10 9.10 9.10 9.10 8.87 -
Dec 18, 2023 9.10 9.10 9.10 9.10 8.87 -
Dec 15, 2023 9.10 9.10 9.10 9.10 8.87 -
Dec 14, 2023 9.10 9.10 9.10 9.10 8.87 -

Related Tickers

CBFC CNB Financial Services, Inc.
32.50
0.00%
 
FCCT First Community Corporation
9.24
0.00%
 
FCCTP First Community Corporation PFD SER A
9.40
0.00%
 
KTHN Katahdin Bankshares Corp.
25.00
0.00%
 
MBKL MBT Bancshares, Inc.
20.58
0.00%
 
FTFI First Berlin Bancorp, Inc.
23.23
0.00%
 
CRZY Crazy Woman Creek Bancorp Incorporated
33.00
+6.45%
 
CMUV CMUV Bancorp
21.00
0.00%
 
MNMB Merchants & Marine Bancorp, Inc.
43.10
0.00%
 
NUBC Northumberland Bancorp
26.25
0.00%