OTC Markets EXMKT - Delayed Quote USD

Latch, Inc. (LTCH)

Compare
0.4550 +0.0050 (+1.11%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.4500 0.5000 0.4500 0.4550 0.4550 305,800
Oct 17, 2024 0.4800 0.5000 0.4550 0.4550 0.4550 14,800
Oct 16, 2024 0.4500 0.4600 0.4500 0.4550 0.4550 19,300
Oct 15, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 5,600
Oct 14, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 7,400
Oct 11, 2024 0.4500 0.4510 0.4500 0.4510 0.4510 3,700
Oct 10, 2024 0.4500 0.5500 0.4500 0.5000 0.5000 270,500
Oct 9, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 69,700
Oct 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,800
Oct 7, 2024 0.4500 0.5100 0.4500 0.5000 0.5000 17,000
Oct 4, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 426,500
Oct 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 3,600
Oct 2, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 4,600
Oct 1, 2024 0.4200 0.5000 0.4200 0.5000 0.5000 16,700
Sep 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 10,000
Sep 27, 2024 0.5000 0.5400 0.5000 0.5000 0.5000 27,900
Sep 26, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 12,800
Sep 25, 2024 0.5000 0.6000 0.4550 0.5800 0.5800 162,600
Sep 24, 2024 0.5000 0.5500 0.5000 0.5000 0.5000 12,100
Sep 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,900
Sep 20, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 2,500
Sep 19, 2024 0.5000 0.6000 0.4900 0.5000 0.5000 133,400
Sep 18, 2024 0.4500 0.5200 0.4500 0.5200 0.5200 38,700
Sep 17, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 26,800
Sep 16, 2024 0.4500 0.4800 0.4500 0.4500 0.4500 38,200
Sep 13, 2024 0.4500 0.5000 0.4500 0.4800 0.4800 13,200
Sep 12, 2024 0.4500 0.5000 0.4500 0.4500 0.4500 18,800
Sep 11, 2024 0.4500 0.6200 0.4500 0.4500 0.4500 23,700
Sep 10, 2024 0.4500 0.6200 0.4500 0.4500 0.4500 40,000
Sep 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 3,500
Sep 6, 2024 0.4300 0.4600 0.4300 0.4600 0.4600 5,600
Sep 5, 2024 0.4500 0.4800 0.4500 0.4500 0.4500 9,000
Sep 4, 2024 0.4400 0.4800 0.4400 0.4600 0.4600 20,900
Sep 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,500
Aug 30, 2024 0.4300 0.5000 0.4300 0.4800 0.4800 17,800
Aug 29, 2024 0.4500 0.5300 0.4500 0.5300 0.5300 16,500
Aug 28, 2024 0.4500 0.6000 0.4300 0.4500 0.4500 816,400
Aug 27, 2024 0.4500 0.5500 0.4500 0.5500 0.5500 14,500
Aug 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 5,800
Aug 23, 2024 0.4300 0.4800 0.4300 0.4500 0.4500 128,800
Aug 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 52,100
Aug 21, 2024 0.4500 0.5900 0.4500 0.4500 0.4500 19,700
Aug 20, 2024 0.4100 0.5000 0.4100 0.4500 0.4500 16,500
Aug 19, 2024 0.4500 0.5300 0.4500 0.5000 0.5000 5,700
Aug 16, 2024 0.4500 0.6000 0.4300 0.5300 0.5300 56,400
Aug 15, 2024 0.3100 0.6000 0.3100 0.5000 0.5000 39,500
Aug 14, 2024 0.3200 0.5000 0.3200 0.4300 0.4300 41,800
Aug 13, 2024 0.4300 0.5000 0.4300 0.4300 0.4300 21,500
Aug 12, 2024 0.4000 0.4300 0.4000 0.4300 0.4300 29,800
Aug 9, 2024 0.2600 0.4100 0.2600 0.4000 0.4000 53,300
Aug 8, 2024 0.3100 0.4500 0.3100 0.4500 0.4500 18,900
Aug 7, 2024 0.3900 0.4500 0.3900 0.4500 0.4500 74,200
Aug 6, 2024 0.3100 0.4000 0.3100 0.4000 0.4000 10,800
Aug 5, 2024 0.3100 0.4000 0.3100 0.4000 0.4000 11,600
Aug 2, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 102,200
Aug 1, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 7,700
Jul 31, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 8,900
Jul 30, 2024 0.3100 0.4100 0.3100 0.4000 0.4000 45,400
Jul 29, 2024 0.5600 0.5600 0.4500 0.4500 0.4500 2,500
Jul 26, 2024 0.3710 0.4600 0.3710 0.4200 0.4200 3,500
Jul 25, 2024 0.3610 0.5600 0.3610 0.4400 0.4400 3,300
Jul 24, 2024 0.3400 0.5100 0.3400 0.4600 0.4600 9,000
Jul 23, 2024 0.3210 0.3650 0.3200 0.3650 0.3650 5,000
Jul 22, 2024 0.3100 0.3110 0.3100 0.3110 0.3110 2,800
Jul 19, 2024 0.3800 0.4100 0.3800 0.4000 0.4000 1,908,600
Jul 18, 2024 0.3500 0.3900 0.3500 0.3800 0.3800 5,000
Jul 17, 2024 0.3100 0.4000 0.3100 0.4000 0.4000 86,200
Jul 16, 2024 0.3400 0.3700 0.3400 0.3700 0.3700 25,900
Jul 15, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 3,800
Jul 12, 2024 0.2600 0.4000 0.2600 0.3100 0.3100 484,200
Jul 11, 2024 0.2600 0.4000 0.2600 0.4000 0.4000 25,800
Jul 10, 2024 0.2600 0.3900 0.2600 0.3900 0.3900 38,800
Jul 9, 2024 0.3000 0.3500 0.3000 0.3500 0.3500 9,600
Jul 8, 2024 0.3300 0.3900 0.2600 0.3900 0.3900 5,500
Jul 5, 2024 0.2600 0.3200 0.2600 0.2600 0.2600 15,900
Jul 3, 2024 0.3200 0.3200 0.2600 0.2600 0.2600 25,500
Jul 2, 2024 0.3000 0.3000 0.2600 0.3000 0.3000 14,300
Jul 1, 2024 0.3000 0.3400 0.3000 0.3000 0.3000 12,500
Jun 28, 2024 0.2000 0.4000 0.2000 0.3500 0.3500 16,500
Jun 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 9,500
Jun 26, 2024 0.3000 0.3500 0.3000 0.3500 0.3500 38,400
Jun 25, 2024 0.3200 0.3200 0.2600 0.3100 0.3100 43,900
Jun 24, 2024 0.0160 0.3700 0.0160 0.3200 0.3200 27,600
Jun 21, 2024 0.2000 0.4000 0.2000 0.4000 0.4000 81,700
Jun 20, 2024 0.3700 0.4200 0.3700 0.3900 0.3900 32,400
Jun 18, 2024 0.4000 0.4100 0.3750 0.4100 0.4100 121,100
Jun 17, 2024 0.3700 0.4200 0.3700 0.4000 0.4000 134,900
Jun 14, 2024 0.4200 0.4500 0.4010 0.4200 0.4200 116,900
Jun 13, 2024 0.3800 0.4600 0.3800 0.4350 0.4350 112,100
Jun 12, 2024 0.3700 0.4700 0.3700 0.4600 0.4600 37,400
Jun 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 12,200
Jun 10, 2024 0.4700 0.4700 0.4400 0.4500 0.4500 16,900
Jun 7, 2024 0.3700 0.4700 0.3700 0.4700 0.4700 9,900
Jun 6, 2024 0.4800 0.5000 0.4700 0.4700 0.4700 12,200
Jun 5, 2024 0.3800 0.5200 0.3800 0.5010 0.5010 13,400
Jun 4, 2024 0.4500 0.5200 0.4500 0.5000 0.5000 35,800
Jun 3, 2024 0.3700 0.4200 0.3700 0.4200 0.4200 13,700
May 31, 2024 0.3800 0.5000 0.3800 0.3800 0.3800 22,300
May 30, 2024 0.3700 0.4940 0.3700 0.4200 0.4200 13,900
May 29, 2024 0.3700 0.4200 0.3700 0.4200 0.4200 15,700
May 28, 2024 0.4300 0.4500 0.4100 0.4200 0.4200 79,400
May 24, 2024 0.1800 0.5700 0.1800 0.4500 0.4500 22,800
May 23, 2024 0.4300 0.5700 0.4300 0.5700 0.5700 38,300
May 22, 2024 0.3700 0.4300 0.3700 0.4300 0.4300 6,500
May 21, 2024 0.3700 0.4500 0.3700 0.4250 0.4250 25,600
May 20, 2024 0.3700 0.4100 0.3700 0.4100 0.4100 3,100
May 17, 2024 0.4100 0.4100 0.3850 0.4000 0.4000 40,600
May 16, 2024 0.4010 0.4300 0.4010 0.4010 0.4010 3,300
May 15, 2024 0.4100 0.4100 0.4000 0.4010 0.4010 7,000
May 14, 2024 0.4100 0.4250 0.4000 0.4250 0.4250 4,600
May 13, 2024 0.4000 0.4250 0.4000 0.4000 0.4000 11,100
May 10, 2024 0.5100 0.5500 0.4000 0.5500 0.5500 5,600
May 9, 2024 0.4000 0.7000 0.4000 0.5000 0.5000 8,400
May 8, 2024 0.4000 0.6440 0.4000 0.5000 0.5000 22,900
May 7, 2024 0.5000 0.6940 0.4000 0.5000 0.5000 22,300
May 6, 2024 0.4000 0.7000 0.4000 0.4000 0.4000 6,000
May 3, 2024 0.4210 0.6000 0.4000 0.4000 0.4000 9,300
May 2, 2024 0.5000 0.6000 0.4000 0.4210 0.4210 18,100
May 1, 2024 0.5000 0.7000 0.5000 0.6900 0.6900 11,800
Apr 30, 2024 0.0160 0.6000 0.0160 0.5000 0.5000 10,300
Apr 29, 2024 0.4600 0.6700 0.0650 0.5400 0.5400 23,100
Apr 26, 2024 0.5400 0.6600 0.4500 0.5330 0.5330 7,200
Apr 25, 2024 0.5300 0.6900 0.5300 0.5400 0.5400 9,600
Apr 24, 2024 0.5500 0.6900 0.5000 0.5400 0.5400 36,100
Apr 23, 2024 0.5400 0.6000 0.5400 0.5400 0.5400 8,900
Apr 22, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 23,200
Apr 19, 2024 0.5100 0.6000 0.5100 0.5900 0.5900 9,500
Apr 18, 2024 0.5700 0.5700 0.5000 0.5100 0.5100 18,000
Apr 17, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 103,400
Apr 16, 2024 0.6800 0.7900 0.6800 0.7900 0.7900 6,700
Apr 15, 2024 0.6600 0.7900 0.0100 0.7000 0.7000 17,700
Apr 12, 2024 0.7500 0.8000 0.7100 0.7100 0.7100 32,500
Apr 11, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 3,200
Apr 10, 2024 0.7500 0.8000 0.7500 0.8000 0.8000 5,700
Apr 9, 2024 0.7500 0.8300 0.7500 0.8300 0.8300 52,300
Apr 8, 2024 0.7500 0.8400 0.7500 0.7500 0.7500 9,500
Apr 5, 2024 0.7500 0.8600 0.7500 0.8600 0.8600 4,200
Apr 4, 2024 0.6900 0.8600 0.6900 0.7500 0.7500 9,000
Apr 3, 2024 0.6900 0.8900 0.6900 0.8900 0.8900 16,800
Apr 2, 2024 0.6250 0.8100 0.6250 0.6900 0.6900 17,700
Apr 1, 2024 0.7500 0.9000 0.7500 0.8000 0.8000 74,500
Mar 28, 2024 0.7800 0.8400 0.7800 0.7800 0.7800 19,200
Mar 27, 2024 0.7700 0.8300 0.7490 0.8000 0.8000 100,400
Mar 26, 2024 0.8000 0.8400 0.6910 0.8390 0.8390 58,000
Mar 25, 2024 0.8000 0.8200 0.7500 0.8200 0.8200 158,900
Mar 22, 2024 0.7450 0.8000 0.7430 0.8000 0.8000 32,400
Mar 21, 2024 0.7000 0.9000 0.6800 0.6800 0.6800 90,900
Mar 20, 2024 0.6600 0.8500 0.6600 0.8000 0.8000 16,000
Mar 19, 2024 0.6840 0.8390 0.6840 0.7500 0.7500 49,200
Mar 18, 2024 0.6600 0.8400 0.6600 0.7200 0.7200 16,100
Mar 15, 2024 0.6600 0.8250 0.6600 0.6750 0.6750 13,500
Mar 14, 2024 0.6500 0.8500 0.6500 0.7000 0.7000 132,200
Mar 13, 2024 0.7700 0.8500 0.7700 0.8500 0.8500 81,600
Mar 12, 2024 0.6500 0.8200 0.6500 0.8200 0.8200 413,900
Mar 11, 2024 0.6000 0.8200 0.6000 0.7400 0.7400 20,500
Mar 8, 2024 0.7300 0.8200 0.6250 0.7380 0.7380 48,500
Mar 7, 2024 0.7200 0.7600 0.7150 0.7600 0.7600 55,300
Mar 6, 2024 0.6000 0.7100 0.6000 0.7000 0.7000 46,800
Mar 5, 2024 0.6000 0.7400 0.6000 0.6900 0.6900 39,600
Mar 4, 2024 0.7400 0.7500 0.7400 0.7400 0.7400 13,100
Mar 1, 2024 0.7500 0.8000 0.7000 0.7200 0.7200 41,300
Feb 29, 2024 0.7500 0.8100 0.7500 0.7900 0.7900 70,100
Feb 28, 2024 0.8000 0.8200 0.6550 0.8000 0.8000 159,700
Feb 27, 2024 0.7710 0.7800 0.7250 0.7800 0.7800 116,900
Feb 26, 2024 0.7050 0.8200 0.7050 0.7800 0.7800 35,100
Feb 23, 2024 0.8200 0.8200 0.7700 0.8000 0.8000 40,400
Feb 22, 2024 0.7500 0.8000 0.7500 0.7800 0.7800 49,000
Feb 21, 2024 0.8300 0.8500 0.6000 0.7700 0.7700 49,200
Feb 20, 2024 0.8200 0.8500 0.7700 0.7700 0.7700 39,500
Feb 16, 2024 0.8100 0.8700 0.7700 0.8200 0.8200 52,900
Feb 15, 2024 0.8300 0.8700 0.8100 0.8200 0.8200 15,500
Feb 14, 2024 0.7900 0.8300 0.7900 0.8100 0.8100 10,600
Feb 13, 2024 0.8150 0.8800 0.6500 0.8800 0.8800 109,400
Feb 12, 2024 0.8500 0.8800 0.7100 0.7900 0.7900 40,200
Feb 9, 2024 0.7000 0.8800 0.7000 0.8800 0.8800 28,500
Feb 8, 2024 0.9000 0.9000 0.7500 0.7900 0.7900 86,000
Feb 7, 2024 0.8000 0.9000 0.8000 0.9000 0.9000 84,700
Feb 6, 2024 0.8000 0.9250 0.8000 0.8990 0.8990 164,900
Feb 5, 2024 0.6000 0.9300 0.6000 0.9300 0.9300 145,300
Feb 2, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 19,100
Feb 1, 2024 0.7800 0.7800 0.7100 0.7750 0.7750 25,600
Jan 31, 2024 0.7700 0.7800 0.7400 0.7600 0.7600 53,500
Jan 30, 2024 0.7700 0.7700 0.7100 0.7500 0.7500 17,300
Jan 29, 2024 0.6000 0.8090 0.6000 0.7750 0.7750 36,300
Jan 26, 2024 0.7700 0.8100 0.7200 0.8100 0.8100 32,200
Jan 25, 2024 0.7300 0.7700 0.7300 0.7300 0.7300 10,300
Jan 24, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 28,600
Jan 23, 2024 0.7100 0.8100 0.7100 0.7200 0.7200 10,500
Jan 22, 2024 0.6000 0.8000 0.6000 0.7100 0.7100 45,200
Jan 19, 2024 0.7500 0.8200 0.7100 0.8200 0.8200 13,700
Jan 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 7,700
Jan 17, 2024 0.6800 0.7800 0.6800 0.7500 0.7500 38,400
Jan 16, 2024 0.6800 0.7550 0.6800 0.6800 0.6800 18,600
Jan 12, 2024 0.7000 0.7500 0.6800 0.6800 0.6800 47,100
Jan 11, 2024 0.6600 0.7000 0.6600 0.7000 0.7000 16,200
Jan 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 10,300
Jan 9, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 1,600
Jan 8, 2024 0.6400 0.7000 0.6400 0.7000 0.7000 33,300
Jan 5, 2024 0.6200 0.6600 0.6200 0.6550 0.6550 34,500
Jan 4, 2024 0.6300 0.6950 0.6300 0.6450 0.6450 43,400
Jan 3, 2024 0.6400 0.6500 0.6200 0.6200 0.6200 98,600
Jan 2, 2024 0.6200 0.6700 0.6200 0.6500 0.6500 30,900
Dec 29, 2023 0.6500 0.6700 0.6000 0.6700 0.6700 1,521,400
Dec 28, 2023 0.6500 0.7500 0.6500 0.6500 0.6500 78,500
Dec 27, 2023 0.6500 0.7750 0.6500 0.6500 0.6500 55,500
Dec 26, 2023 0.7000 0.7050 0.0160 0.6500 0.6500 41,100
Dec 22, 2023 0.7000 0.7500 0.7000 0.7000 0.7000 58,100
Dec 21, 2023 0.7000 0.7500 0.6800 0.7000 0.7000 253,100
Dec 20, 2023 0.7000 0.7500 0.7000 0.7000 0.7000 33,700
Dec 19, 2023 0.6400 0.7500 0.0160 0.7500 0.7500 103,300
Dec 18, 2023 0.7000 0.7500 0.7000 0.7500 0.7500 145,300
Dec 15, 2023 0.7900 0.8000 0.6500 0.7500 0.7500 284,200
Dec 14, 2023 0.7820 0.8000 0.7800 0.7900 0.7900 85,200
Dec 13, 2023 0.7830 0.8400 0.7830 0.7830 0.7830 47,000
Dec 12, 2023 0.7850 0.9500 0.7800 0.7850 0.7850 92,500
Dec 11, 2023 0.7900 0.8100 0.7800 0.7800 0.7800 44,200
Dec 8, 2023 0.7800 0.8400 0.7800 0.8300 0.8300 192,500
Dec 7, 2023 0.7800 0.8500 0.7800 0.7800 0.7800 32,600
Dec 6, 2023 0.7800 0.9200 0.7800 0.7800 0.7800 58,300
Dec 5, 2023 0.7800 0.8990 0.7800 0.7800 0.7800 40,300
Dec 4, 2023 0.0160 0.9100 0.0160 0.7800 0.7800 87,800
Dec 1, 2023 0.7800 0.9200 0.7800 0.7800 0.7800 75,200
Nov 30, 2023 0.0160 0.8000 0.0160 0.7900 0.7900 88,800
Nov 29, 2023 0.8000 0.9000 0.7800 0.7900 0.7900 87,500
Nov 28, 2023 0.7900 0.9200 0.7900 0.9000 0.9000 1,474,300
Nov 27, 2023 0.7900 0.9550 0.7900 0.9200 0.9200 46,900
Nov 24, 2023 0.7900 0.9500 0.7000 0.9500 0.9500 74,900
Nov 22, 2023 0.7900 0.9500 0.7800 0.7800 0.7800 40,000
Nov 21, 2023 0.8000 0.8100 0.8000 0.8000 0.8000 31,300
Nov 20, 2023 0.8000 0.8100 0.8000 0.8000 0.8000 24,000
Nov 17, 2023 0.7800 0.9500 0.7800 0.8000 0.8000 137,900
Nov 16, 2023 0.7800 0.8000 0.7800 0.7800 0.7800 29,400
Nov 15, 2023 0.7000 0.8000 0.7000 0.7800 0.7800 20,400
Nov 14, 2023 0.7600 0.7800 0.7400 0.7800 0.7800 104,300
Nov 13, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 9,300
Nov 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 8,400
Nov 9, 2023 0.7500 0.8400 0.7500 0.8400 0.8400 33,900
Nov 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 5,700
Nov 7, 2023 0.7800 0.8200 0.7800 0.7800 0.7800 46,300
Nov 6, 2023 0.8500 0.8800 0.8500 0.8800 0.8800 92,800
Nov 3, 2023 0.8500 0.8600 0.8500 0.8500 0.8500 307,600
Nov 2, 2023 0.9000 0.9400 0.8500 0.8500 0.8500 323,800
Nov 1, 2023 0.8900 0.9100 0.8900 0.9000 0.9000 19,600
Oct 31, 2023 0.8500 0.9200 0.8500 0.9200 0.9200 500,100
Oct 30, 2023 0.8500 0.9400 0.8500 0.9300 0.9300 99,800
Oct 27, 2023 0.8800 0.9050 0.8800 0.9000 0.9000 29,900
Oct 26, 2023 0.8800 0.9050 0.8800 0.8900 0.8900 20,800
Oct 25, 2023 0.8900 0.9300 0.8800 0.8800 0.8800 265,300
Oct 24, 2023 0.9000 0.9150 0.8900 0.8900 0.8900 25,400
Oct 23, 2023 0.8900 0.9000 0.8800 0.9000 0.9000 90,000
Oct 20, 2023 0.8500 0.9000 0.8500 0.8900 0.8900 53,700
Oct 19, 2023 0.8600 0.9400 0.8600 0.9000 0.9000 25,700

Related Tickers