Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lighthouse Global Holdings Inc (OP: LHGI )

N/A UNCHANGED
Last Price Updated: 12:59 PM EST, Jan 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0095 0.0095 0.0095 0.0096 101,000 -0.00(-2.04%)
Nov 26, 2021 0.0098 0.0098 0.0098 0 -0.00(-14.04%)
Nov 22, 2021 0.0114 0.0114 0.0114 0 +0.00(+20.00%)
Nov 19, 2021 0.0101 0.0101 0.0095 0.0095 52,341 +0.00(+0.00%)
Nov 18, 2021 0.0109 0.0109 0.0095 0.0095 352,812 -0.00(-5.94%)
Nov 17, 2021 0.0109 0.0109 0.0101 0.0101 7,000 -0.00(-7.34%)
Nov 15, 2021 0.0109 0.0109 0.0109 0 +0.00(+9.00%)
Nov 12, 2021 0.0100 0.0108 0.0100 0.0100 60,001 +0.00(+5.26%)
Nov 08, 2021 0.0095 0.0095 0.0095 0 -0.00(-7.77%)
Nov 05, 2021 0.0118 0.0118 0.0103 0.0103 12,200 -0.00(-6.36%)
Nov 03, 2021 0.0110 0.0110 0.0110 0 +0.00(+7.84%)
Nov 02, 2021 0.0102 0.0103 0.0102 0.0102 58,800 -0.00(-8.93%)
Oct 29, 2021 0.0095 0.0112 0.0112 0.0112 0 +0.00(+6.67%)
Oct 28, 2021 0.0100 0.0112 0.0095 0.0105 286,094 +0.00(+5.00%)
Oct 27, 2021 0.0114 0.0117 0.0100 0.0100 1,316,206 -0.00(-31.03%)
Oct 26, 2021 0.0114 0.0145 0.0114 0.0145 181,124 +0.00(+7.41%)
Oct 25, 2021 0.0159 0.0159 0.0113 0.0135 670,111 -0.00(-15.63%)
Oct 22, 2021 0.0148 0.0160 0.0148 0.0160 44,100 +0.00(+3.23%)
Oct 21, 2021 0.0155 0.0155 0.0155 0.0155 20,020 -0.00(-2.52%)
Oct 20, 2021 0.0159 0.0159 0.0150 0.0159 201,000 +0.00(+0.63%)
Oct 19, 2021 0.0125 0.0165 0.0125 0.0158 411,368 +0.00(+18.80%)
Oct 18, 2021 0.0135 0.0135 0.0124 0.0133 327,117 -0.00(-1.48%)
Oct 15, 2021 0.0124 0.0135 0.0124 0.0135 50,100 +0.00(+8.87%)
Oct 14, 2021 0.0124 0.0124 0.0124 0.0124 228,611 -0.00(-8.82%)
Oct 13, 2021 0.0137 0.0137 0.0110 0.0136 1,722,421 -0.00(-1.45%)
Oct 12, 2021 0.0139 0.0139 0.0131 0.0138 154,620 -0.00(-5.48%)
Oct 11, 2021 0.0152 0.0152 0.0139 0.0146 177,941 -0.00(-3.95%)
Oct 08, 2021 0.0141 0.0162 0.0140 0.0152 580,100 +0.00(+8.57%)
Oct 07, 2021 0.0141 0.0156 0.0140 0.0140 469,966 -0.00(-6.04%)
Oct 06, 2021 0.0147 0.0179 0.0141 0.0149 373,404 -0.00(-5.10%)
Oct 05, 2021 0.0174 0.0174 0.0145 0.0157 783,854 -0.00(-2.48%)
Oct 04, 2021 0.0167 0.0176 0.0146 0.0161 759,680 -0.00(-1.23%)
Oct 01, 2021 0.0165 0.0167 0.0161 0.0163 130,300 +0.00(+0.62%)
Sep 30, 2021 0.0154 0.0163 0.0143 0.0162 66,501 -0.00(-4.14%)
Sep 29, 2021 0.0167 0.0173 0.0140 0.0169 389,355 +0.00(+0.60%)
Sep 28, 2021 0.0160 0.0168 0.0143 0.0168 850,956 +0.00(+7.01%)
Sep 27, 2021 0.0176 0.0176 0.0157 0.0157 366,881 -0.00(-3.68%)
Sep 24, 2021 0.0174 0.0174 0.0155 0.0163 476,424 -0.00(-6.32%)
Sep 23, 2021 0.0152 0.0175 0.0140 0.0174 1,301,617 +0.00(+14.47%)
Sep 22, 2021 0.0161 0.0170 0.0140 0.0152 702,013 -0.00(-0.65%)
Sep 21, 2021 0.0159 0.0195 0.0131 0.0153 3,637,623 +0.00(+15.04%)
Sep 20, 2021 0.0120 0.0145 0.0120 0.0133 1,863,792 +0.00(+10.83%)
Sep 17, 2021 0.0101 0.0120 0.0101 0.0120 95,900 +0.00(+5.26%)
Sep 16, 2021 0.0121 0.0121 0.0101 0.0114 492,020 -0.00(-1.72%)
Sep 15, 2021 0.0110 0.0118 0.0109 0.0116 55,100 +0.00(+14.85%)
Sep 14, 2021 0.0101 0.0109 0.0100 0.0101 64,303 -0.00(-8.18%)
Sep 13, 2021 0.0124 0.0128 0.0100 0.0110 568,938 +0.00(+0.00%)
Sep 10, 2021 0.0110 0.0120 0.0090 0.0110 1,491,454 +0.00(+15.79%)
Sep 09, 2021 0.0116 0.0116 0.0089 0.0095 471,449 -0.00(-15.18%)
Sep 07, 2021 0.0112 0.0112 0.0112 0 +0.00(+16.67%)
Sep 03, 2021 0.0107 0.0117 0.0096 0.0096 534,195 -0.00(-7.69%)
Sep 02, 2021 0.0112 0.0116 0.0104 0.0104 552,055 -0.00(-20.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.