Lightstone Value Plus Real Estate Investment Trust Inc (LHTV) Exchange: OTCGREY
Data as of May 3, 2024
$5.14 ($0.00) 0.00%
Lightstone Value Plus Real Estate Investment Trust Inc - Daily Information
Click for more stock information on Lightstone Value Plus Real Estate Investment Trust Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $5.14 |
Previous Close | $5.14 |
High | $5.14 |
Low | $5.14 |
Adjusted Open | $5.14 |
Previous Adjusted Close | $5.14 |
Adjusted High | $5.14 |
Adjusted Low | $5.14 |
About Lightstone Value Plus Real Estate Investment Trust Inc (LHTV)
Lightstone Value Plus Real Estate Investment Trust Inc
Invest in Lightstone Value Plus Real Estate Investment Trust Inc (LHTV)
Historical Stock Data for Lightstone Value Plus Real Estate Investment Trust Inc (LHTV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
2024-05-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
2024-05-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 3,991 |
2024-04-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-04-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-03-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-03-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-03-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-03-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-03-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-03-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2024-03-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 18,779 |
2024-03-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2,353 |
2024-03-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2024-03-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2024-03-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2024-03-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,851 |
2024-03-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-03-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-03-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-03-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-03-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-03-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-03-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-02-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-02-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-02-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2024-02-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,851 |
2024-02-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-02-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10,059 |
2024-02-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
2024-02-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
2024-02-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
2024-01-31 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
2024-01-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
2024-01-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 477 |
2024-01-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-24 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-23 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-22 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-16 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2024-01-12 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 2,820 |
2024-01-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2024-01-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2024-01-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2024-01-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2024-01-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2024-01-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,191 |
2024-01-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2024-01-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-12-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2023-11-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,932 |
2023-11-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2023-10-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2023-10-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2023-10-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2023-10-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2023-10-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2023-10-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 833 |
Lightstone Value Plus Real Estate Investment Trust Inc (LHTV) News Headlines
Recent Lightstone Value Plus Real Estate Investment Trust Inc (LHTV) News
Similar Companies to Lightstone Value Plus Real Estate Investment Trust Inc (LHTV) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |