Other OTC - Delayed Quote USD

Lewis & Clark Bancorp (LWCL)

20.05 -1.70 (-7.82%)
At close: 1:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 20.05 20.05 20.05 20.05 20.05 421
May 14, 2024 21.75 21.75 21.75 21.75 21.75 -
May 13, 2024 21.75 21.75 21.75 21.75 21.75 -
May 10, 2024 21.75 21.75 21.75 21.75 21.75 -
May 9, 2024 21.75 21.75 21.75 21.75 21.75 -
May 8, 2024 21.75 21.75 21.75 21.75 21.75 -
May 7, 2024 21.75 21.75 21.75 21.75 21.75 -
May 6, 2024 21.75 21.75 21.75 21.75 21.75 -
May 3, 2024 21.75 21.75 21.75 21.75 21.75 -
May 2, 2024 21.75 21.75 21.75 21.75 21.75 -
May 1, 2024 21.75 21.75 21.75 21.75 21.75 -
Apr 30, 2024 21.75 21.75 21.75 21.75 21.75 -
Apr 29, 2024 21.75 21.75 21.75 21.75 21.75 300
Apr 26, 2024 22.00 22.00 22.00 22.00 22.00 -
Apr 25, 2024 22.00 22.00 22.00 22.00 22.00 -
Apr 24, 2024 22.00 22.00 22.00 22.00 22.00 500
Apr 23, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 22, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 19, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 18, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 17, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 16, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 15, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 12, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 11, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 10, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 9, 2024 21.05 21.05 21.05 21.05 21.05 100
Apr 8, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 5, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 4, 2024 21.05 21.05 21.05 21.05 21.05 500
Apr 3, 2024 21.50 21.50 21.50 21.50 21.50 -
Apr 2, 2024 21.50 21.50 21.50 21.50 21.50 1,200
Apr 1, 2024 21.49 21.50 21.49 21.50 21.50 800
Mar 28, 2024 21.01 21.01 21.01 21.01 21.01 -
Mar 27, 2024 21.01 21.01 21.01 21.01 21.01 800
Mar 26, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 25, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 22, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 21, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 20, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 19, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 18, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 15, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 14, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 13, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 12, 2024 21.66 21.66 21.66 21.66 21.66 -
Mar 11, 2024 21.66 21.66 21.66 21.66 21.66 100
Mar 8, 2024 20.95 20.95 20.95 20.95 20.95 -
Mar 7, 2024 20.95 20.95 20.95 20.95 20.95 -
Mar 6, 2024 20.95 20.95 20.95 20.95 20.95 -
Mar 5, 2024 20.95 20.95 20.95 20.95 20.95 500
Mar 4, 2024 21.06 21.06 20.01 20.01 20.01 1,300
Mar 1, 2024 21.81 21.81 21.81 21.81 21.81 -
Feb 29, 2024 21.81 21.81 21.81 21.81 21.81 -
Feb 28, 2024 21.81 21.81 21.81 21.81 21.81 -
Feb 27, 2024 21.91 22.00 21.80 21.81 21.81 1,800
Feb 26, 2024 23.00 23.00 21.80 22.49 22.49 600
Feb 23, 2024 23.25 23.50 23.25 23.50 23.50 600
Feb 22, 2024 23.60 23.60 23.60 23.60 23.60 100
Feb 21, 2024 23.21 23.21 23.21 23.21 23.21 -
Feb 20, 2024 23.21 23.21 23.21 23.21 23.21 -
Feb 16, 2024 23.21 23.21 23.21 23.21 23.21 -
Feb 15, 2024 23.21 23.21 23.21 23.21 23.21 -
Feb 14, 2024 0.08 Dividend
Feb 14, 2024 23.21 23.21 23.21 23.21 23.21 -
Feb 13, 2024 23.25 23.25 23.00 23.21 23.14 400
Feb 12, 2024 23.41 23.41 23.41 23.41 23.33 -
Feb 9, 2024 23.41 23.41 23.41 23.41 23.33 -
Feb 8, 2024 23.41 23.41 23.41 23.41 23.33 -
Feb 7, 2024 23.41 23.41 23.41 23.41 23.33 -
Feb 6, 2024 23.41 23.41 23.41 23.41 23.33 -
Feb 5, 2024 23.55 23.55 23.41 23.41 23.33 300
Feb 2, 2024 23.75 23.75 23.75 23.75 23.67 -
Feb 1, 2024 23.75 23.75 23.75 23.75 23.67 -
Jan 31, 2024 23.75 23.75 23.75 23.75 23.67 200
Jan 30, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 29, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 26, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 25, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 24, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 23, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 22, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 19, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 18, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 17, 2024 23.26 23.26 23.26 23.26 23.18 -
Jan 16, 2024 23.26 23.26 23.26 23.26 23.18 500
Jan 12, 2024 24.00 24.00 24.00 24.00 23.92 500
Jan 11, 2024 22.52 24.02 22.52 24.02 23.94 2,300
Jan 10, 2024 24.03 24.03 24.03 24.03 23.95 500
Jan 9, 2024 24.03 24.03 24.03 24.03 23.95 -
Jan 8, 2024 24.03 24.03 24.03 24.03 23.95 500
Jan 5, 2024 24.60 24.60 24.60 24.60 24.52 -
Jan 4, 2024 24.60 24.60 24.60 24.60 24.52 600
Jan 3, 2024 26.00 26.00 26.00 26.00 25.92 100
Jan 2, 2024 26.00 26.00 26.00 26.00 25.92 -
Dec 29, 2023 26.00 26.00 26.00 26.00 25.92 -
Dec 28, 2023 26.00 26.00 26.00 26.00 25.92 100
Dec 27, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 26, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 22, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 21, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 20, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 19, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 18, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 15, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 14, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 13, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 12, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 11, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 8, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 7, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 6, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 5, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 4, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 1, 2023 25.00 25.00 25.00 25.00 24.92 -
Nov 30, 2023 25.00 25.00 25.00 25.00 24.92 -
Nov 29, 2023 25.00 25.00 25.00 25.00 24.92 -
Nov 28, 2023 25.00 25.00 25.00 25.00 24.92 -
Nov 27, 2023 25.00 25.00 25.00 25.00 24.92 -
Nov 24, 2023 25.00 25.00 25.00 25.00 24.92 -
Nov 22, 2023 25.00 25.00 25.00 25.00 24.92 -
Nov 21, 2023 25.51 25.51 25.00 25.00 24.92 1,700
Nov 20, 2023 25.51 25.51 25.51 25.51 25.43 -
Nov 17, 2023 26.50 26.50 25.51 25.51 25.43 700
Nov 16, 2023 26.50 26.50 26.50 26.50 26.41 -
Nov 15, 2023 26.50 26.50 26.50 26.50 26.41 -
Nov 14, 2023 0.08 Dividend
Nov 14, 2023 26.50 26.50 26.50 26.50 26.41 -
Nov 13, 2023 26.50 26.50 26.50 26.50 26.34 -
Nov 10, 2023 26.50 26.50 26.50 26.50 26.34 -
Nov 9, 2023 26.50 26.50 26.50 26.50 26.34 100
Nov 8, 2023 27.00 27.00 27.00 27.00 26.84 -
Nov 7, 2023 27.00 27.00 27.00 27.00 26.84 -
Nov 6, 2023 27.00 27.00 27.00 27.00 26.84 -
Nov 3, 2023 27.00 27.00 27.00 27.00 26.84 -
Nov 2, 2023 26.00 27.00 26.00 27.00 26.84 400
Nov 1, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 31, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 30, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 27, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 26, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 25, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 24, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 23, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 20, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 19, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 18, 2023 26.50 26.50 26.50 26.50 26.34 -
Oct 17, 2023 26.50 26.50 26.50 26.50 26.34 100
Oct 16, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 13, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 12, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 11, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 10, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 9, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 6, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 5, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 4, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 3, 2023 26.00 26.00 26.00 26.00 25.84 -
Oct 2, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 29, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 28, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 27, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 26, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 25, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 22, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 21, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 20, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 19, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 18, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 15, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 14, 2023 26.00 26.00 26.00 26.00 25.84 100
Sep 13, 2023 26.02 26.02 26.02 26.02 25.86 400
Sep 12, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 11, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 8, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 7, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 6, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 5, 2023 26.00 26.00 26.00 26.00 25.84 -
Sep 1, 2023 27.00 27.00 26.00 26.00 25.84 300
Aug 31, 2023 29.99 29.99 27.00 27.00 26.84 300
Aug 30, 2023 25.02 25.02 25.02 25.02 24.87 -
Aug 29, 2023 25.02 25.02 25.02 25.02 24.87 -
Aug 28, 2023 27.35 27.35 25.02 25.02 24.87 2,500
Aug 25, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 24, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 23, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 22, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 21, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 18, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 17, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 16, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 15, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 14, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 11, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 10, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 9, 2023 27.00 27.00 27.00 27.00 26.84 -
Aug 8, 2023 27.00 27.00 27.00 27.00 26.84 1,500
Aug 7, 2023 27.35 27.35 27.35 27.35 27.18 -
Aug 4, 2023 27.35 27.35 27.35 27.35 27.18 -
Aug 3, 2023 27.35 27.35 27.35 27.35 27.18 -
Aug 2, 2023 27.35 27.35 27.35 27.35 27.18 -
Aug 1, 2023 27.35 27.35 27.35 27.35 27.18 -
Jul 31, 2023 27.35 27.35 27.35 27.35 27.18 -
Jul 28, 2023 27.35 27.35 27.35 27.35 27.18 -
Jul 27, 2023 27.35 27.35 27.35 27.35 27.18 -
Jul 26, 2023 27.35 27.35 27.35 27.35 27.18 -
Jul 25, 2023 27.35 27.35 27.35 27.35 27.18 -
Jul 24, 2023 26.00 27.50 26.00 27.35 27.18 1,300
Jul 21, 2023 25.00 25.00 25.00 25.00 24.85 -
Jul 20, 2023 25.00 25.00 25.00 25.00 24.85 -
Jul 19, 2023 25.00 25.00 25.00 25.00 24.85 -
Jul 18, 2023 25.00 25.00 25.00 25.00 24.85 -
Jul 17, 2023 25.00 25.00 25.00 25.00 24.85 -
Jul 14, 2023 25.00 25.00 25.00 25.00 24.85 100
Jul 13, 2023 25.00 25.00 25.00 25.00 24.85 100
Jul 12, 2023 24.99 24.99 24.99 24.99 24.84 -
Jul 11, 2023 24.99 24.99 24.99 24.99 24.84 100
Jul 10, 2023 24.00 24.00 24.00 24.00 23.85 1,500
Jul 7, 2023 25.00 25.00 25.00 25.00 24.85 100
Jul 6, 2023 25.00 25.00 25.00 25.00 24.85 -
Jul 5, 2023 25.00 25.00 25.00 25.00 24.85 -
Jul 3, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 30, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 29, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 28, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 27, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 26, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 23, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 22, 2023 24.01 25.00 24.01 25.00 24.85 1,100
Jun 21, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 20, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 16, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 15, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 14, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 13, 2023 25.00 25.00 25.00 25.00 24.85 300
Jun 12, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 9, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 8, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 7, 2023 25.00 25.00 25.00 25.00 24.85 -
Jun 6, 2023 22.95 25.00 22.95 25.00 24.85 300
Jun 5, 2023 23.00 23.00 23.00 23.00 22.86 -
Jun 2, 2023 23.00 23.00 23.00 23.00 22.86 -
Jun 1, 2023 23.00 23.00 23.00 23.00 22.86 -
May 31, 2023 23.00 23.00 23.00 23.00 22.86 -
May 30, 2023 23.00 23.10 23.00 23.00 22.86 1,400
May 26, 2023 23.05 23.05 23.05 23.05 22.91 -
May 25, 2023 23.05 23.05 23.05 23.05 22.91 -
May 24, 2023 23.05 23.05 23.05 23.05 22.91 200
May 23, 2023 25.00 25.00 25.00 25.00 24.85 -
May 22, 2023 25.00 25.00 25.00 25.00 24.85 100
May 19, 2023 24.00 24.00 24.00 24.00 23.85 -
May 18, 2023 24.00 24.00 24.00 24.00 23.85 -
May 17, 2023 24.00 24.00 24.00 24.00 23.85 -
May 16, 2023 24.00 24.00 24.00 24.00 23.85 100

Related Tickers

FRSB First Resource Bancorp, Inc.
13.25
0.00%
 
QNTO Quaint Oak Bancorp, Inc.
10.10
0.00%
 
NASB NASB Financial, Inc.
32.71
-3.65%
 
CBBI CBB Bancorp, Inc.
9.64
+0.57%
 
FUSB First US Bancshares, Inc.
11.03
-1.34%
 
PVBC Provident Bancorp, Inc.
9.23
-1.49%
 
CZWI Citizens Community Bancorp, Inc.
11.71
+5.78%
 
FSEA First Seacoast Bancorp, Inc.
9.16
+0.33%
 
HWBK Hawthorn Bancshares, Inc.
19.89
+1.84%
 
HONE HarborOne Bancorp, Inc.
10.87
+0.74%