Link Real Estate Investment Trust (LKREF)
OTCMKTS
· Delayed Price · Currency is USD
4.720
+0.070 (1.51%)
Mar 10, 2025, 4:00 PM EST
LKREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 7, 2025 | 4.87 | 4.87 | 4.72 | 4.72 | 4.72 | 1.51% | 4,866 |
| Mar 6, 2025 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 1.09% | 8,387 |
| Mar 5, 2025 | 4.47 | 4.60 | 4.47 | 4.60 | 4.60 | 5.26% | 2,811 |
| Mar 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.82% | 500 |
| Mar 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -7.21% | 5,402 |
| Feb 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 82,300 |
| Feb 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1,900 |
| Feb 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | 1,200 |
| Feb 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 9,690 |
| Feb 24, 2025 | 4.30 | 4.80 | 4.30 | 4.80 | 4.80 | 5.49% | 1,222 |
| Feb 21, 2025 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | 4.60% | 3,054 |
| Feb 20, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 4,600 |
| Feb 19, 2025 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | -1.14% | 315 |
| Feb 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 59 |
| Feb 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 72 |
| Feb 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 11, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | 7.32% | 13,862 |
| Feb 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 21 |
| Feb 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 6 |
| Feb 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Feb 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 12,023 |
| Feb 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.60% | 5,390 |
| Feb 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.60% | 2,060 |
| Jan 31, 2025 | 4.18 | 4.44 | 4.18 | 4.20 | 4.20 | -3.45% | 1,062 |
| Jan 30, 2025 | 4.15 | 4.50 | 4.15 | 4.35 | 4.35 | 4.77% | 5,518 |
| Jan 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.17% | 260 |
| Jan 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 48 |
| Jan 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.12% | 4,115 |
| Jan 24, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | 0.24% | 3,112 |
| Jan 23, 2025 | 4.18 | 4.18 | 4.06 | 4.13 | 4.13 | -2.82% | 10,066 |
| Jan 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.41% | 136 |
| Jan 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 96 |
| Jan 17, 2025 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | 3.75% | 3,455 |
| Jan 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,050 |
| Jan 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 2,212 |
| Jan 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 833 |
| Jan 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 36 |
| Jan 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 10,600 |
| Jan 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 7, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 10,866 |
| Jan 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 31, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 161 |
| Dec 30, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | 355 |
| Dec 27, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.70% | 5,022 |
| Dec 26, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 48 |