Ladenburg Thalmann Financial Services Inc (CE) (LTSL)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.93 | 4.58128078818 | 20.3 | 21.23 | 20.25 | 2380 | 20.33858111 | CS |
| 12 | 1.22 | 6.09695152424 | 20.01 | 21.23 | 20 | 1307 | 20.20387357 | CS |
| 26 | 1.55 | 7.87601626016 | 19.68 | 21.23 | 19.6 | 1766 | 19.9067255 | CS |
| 52 | 2.13 | 11.1518324607 | 19.1 | 21.23 | 18.6 | 2448 | 19.35056388 | CS |
| 156 | 3.73 | 21.3142857143 | 17.5 | 21.23 | 12.5 | 2211 | 17.92540545 | CS |
| 260 | 6.23 | 41.5333333333 | 15 | 23.55 | 5.5 | 3869 | 18.28898006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781680 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1740695280 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1740608880 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1740522480 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1740436080 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1740176880 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1740090480 | 21.23 | 0.93 | 4.58 | 21 | 21.23 | 20.36 | 1000 |
| 1740004140 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1739917740 | 20.3 | 0 | 0.00 | 20.29 | 20.3 | 20.29 | 4250 |
| 1739571720 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1739485320 | 20.3 | 0 | 0.00 | 20.31 | 20.31 | 20.3 | 1500 |
| 1739398920 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 2100 |
| 1739312760 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1739226360 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1738967160 | 20.3 | 0.05 | 0.25 | 20.3 | 20.3 | 20.3 | 2822 |
| 1738880400 | 20.25 | -0.05 | -0.25 | 20.3 | 20.3 | 20.25 | 1170 |
| 1738794480 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1738708080 | 20.3 | 0.04 | 0.20 | 20.31 | 20.31 | 20.3 | 2781 |
| 1738621740 | 20.26 | 0.01 | 0.05 | 20.3 | 20.32 | 20.25 | 3420 |
| 1738362480 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738276080 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738189680 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738103280 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 700 |
| 1738016640 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1737757440 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 1000 |
| 1737671220 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 580 |
| 1737584640 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 1000 |
| 1737498540 | 20.25 | 0.15 | 0.75 | 20.25 | 20.25 | 20.25 | 100 |
| 1737152820 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1737066420 | 20.1 | 0.04 | 0.20 | 20.1 | 20.1 | 20.1 | 500 |
| 1736979720 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 1000 |
| 1736893380 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 3500 |
| 1736806800 | 20.06 | 0.06 | 0.30 | 20.06 | 20.06 | 20.06 | 1310 |
| 1736548140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1736375340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1736288940 | 20 | -0.05 | -0.25 | 20.05 | 20.05 | 20 | 2531 |
| 1736202360 | 20.05 | 0.04 | 0.20 | 20.05 | 20.05 | 20.05 | 401 |
| 1735942980 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 600 |
| 1735856700 | 20.01 | 0.01 | 0.05 | 20.01 | 20.01 | 20.01 | 450 |
| 1735683600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1735597200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1735338000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1344 |
| 1735252020 | 20 | 0 | 0.00 | 20 | 20 | 20 | 151 |
| 1735078200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 405 |
| 1734992400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 216 |
| 1734733200 | 20 | -0.02 | -0.10 | 20 | 20 | 20 | 500 |
| 1734646800 | 20.02 | 0.02 | 0.10 | 20.02 | 20.02 | 20.02 | 100 |
| 1734560760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734474360 | 20 | -0.01 | -0.05 | 20.01 | 20.01 | 20 | 2105 |
| 1734387600 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1734128400 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1734042000 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1733955600 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1733869200 | 20.01 | 0.01 | 0.05 | 20.01 | 20.01 | 20.01 | 367 |
| 1733782980 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1733523780 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1733437380 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1733350980 | 20 | 0 | 0.00 | 20 | 20 | 20 | 500 |
| 1733264700 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
