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

Lighthouse Global Holdings Inc (OP: LHGI )

0.0001 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 (%)
May 17, 2022 0.0034 0 -0.00(-15.00%)
May 12, 2022 0.0040 0 +0.00(+0.00%)
May 11, 2022 0.0040 0.0040 0.0040 0.0040 442,800 +0.00(+0.00%)
May 10, 2022 0.0041 0.0042 0.0040 0.0040 142,200 -0.00(-4.76%)
May 06, 2022 0.0042 0 -0.00(-20.75%)
May 02, 2022 0.0053 0 -0.00(-8.62%)
Apr 29, 2022 0.0055 0.0062 0.0053 0.0058 164,100 -0.00(-6.45%)
Apr 26, 2022 0.0062 0 +0.00(+3.33%)
Apr 21, 2022 0.0060 0 -0.00(-13.04%)
Apr 20, 2022 0.0070 0.0070 0.0069 0.0069 31,424 -0.00(-1.43%)
Apr 19, 2022 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-1.41%)
Apr 12, 2022 0.0071 0 -0.00(-20.22%)
Apr 08, 2022 0.0089 0 +0.00(+36.92%)
Apr 06, 2022 0.0065 0 -0.00(-7.14%)
Apr 04, 2022 0.0070 0 -0.00(-1.41%)
Mar 21, 2022 0.0071 0 -0.00(-1.39%)
Mar 01, 2022 0.0072 0 -0.00(-10.00%)
Feb 25, 2022 0.0080 0 -0.00(-6.98%)
Feb 23, 2022 0.0086 0 +0.00(+13.16%)
Feb 16, 2022 0.0076 11 -0.00(-30.91%)
Feb 10, 2022 0.0110 0 +0.00(+37.50%)
Feb 01, 2022 0.0080 4 -0.00(-22.33%)
Jan 28, 2022 0.0103 0 -0.00(-7.21%)
Jan 27, 2022 0.0111 0.0111 0.0111 0.0111 12,000 -0.00(-2.63%)
Jan 25, 2022 0.0114 3 +0.00(+60.56%)
Jan 24, 2022 0.0081 0.0081 0.0070 0.0071 364,000 -0.00(-40.34%)
Jan 20, 2022 0.0119 0 +0.00(+48.75%)
Jan 14, 2022 0.0080 0 +0.00(+0.00%)
Jan 13, 2022 0.0075 0.0120 0.0075 0.0080 98,800 -0.00(-32.77%)
Jan 12, 2022 0.0119 0.0119 0.0119 0.0119 27,000 +0.00(+0.00%)
Jan 10, 2022 0.0119 0.0119 0.0119 0 +0.00(+30.77%)
Jan 07, 2022 0.0097 0.0097 0.0091 0.0091 4,750 -0.00(-7.14%)
Jan 05, 2022 0.0098 0.0098 0.0098 0 +0.00(+1.03%)
Jan 04, 2022 0.0097 0.0097 0.0097 0.0097 7,000 -0.00(-1.02%)
Jan 03, 2022 0.0098 0.0098 0.0098 0.0098 4,500 +0.00(+7.69%)
Dec 31, 2021 0.0091 0.0091 0.0091 0.0091 2,750 +0.00(+19.74%)
Dec 30, 2021 0.0072 0.0077 0.0063 0.0076 330,000 +0.00(+4.11%)
Dec 28, 2021 0.0073 0.0073 0.0073 0 -0.00(-7.59%)
Dec 27, 2021 0.0084 0.0084 0.0079 0.0079 134,900 -0.00(-8.14%)
Dec 17, 2021 0.0086 0.0086 0.0086 0 -0.00(-4.44%)
Dec 15, 2021 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 13, 2021 0.0090 0.0090 0.0090 47 +0.00(+5.88%)
Dec 10, 2021 0.0094 0.0098 0.0085 0.0085 45,100 -0.00(-15.00%)
Dec 09, 2021 0.0100 0.0100 0.0100 0.0100 1,300 +0.00(+7.53%)
Dec 08, 2021 0.0110 0.0110 0.0090 0.0093 270,000 -0.00(-7.00%)
Dec 07, 2021 0.0092 0.0100 0.0092 0.0100 50,000 +0.00(+21.95%)
Dec 06, 2021 0.0082 0.0082 0.0082 0.0082 1,400 +0.00(+0.00%)
Dec 03, 2021 0.0082 0.0082 0.0082 0.0082 21,200 -0.00(-8.89%)
Dec 01, 2021 0.0090 0.0090 0.0090 0 -0.00(-6.25%)
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%)
Sep 01, 2021 0.0126 0.0134 0.0117 0.0131 375,100 +0.00(+2.34%)
Aug 31, 2021 0.0125 0.0158 0.0114 0.0128 2,036,970 +0.00(+16.36%)
Aug 30, 2021 0.0114 0.0131 0.0110 0.0110 904,333 -0.00(-3.51%)
Aug 27, 2021 0.0127 0.0144 0.0114 0.0114 274,010 +0.00(+0.88%)
Aug 26, 2021 0.0096 0.0147 0.0096 0.0113 2,388,320 +0.00(+17.71%)
Aug 25, 2021 0.0106 0.0106 0.0096 0.0096 549,340 -0.00(-8.57%)
Aug 24, 2021 0.0106 0.0106 0.0092 0.0105 617,567 -0.00(-7.08%)
Aug 23, 2021 0.0123 0.0133 0.0087 0.0113 3,940,148 -0.00(-21.53%)
Aug 20, 2021 0.0140 0.0166 0.0121 0.0144 776,574 -0.00(-14.29%)
Aug 19, 2021 0.0174 0.0174 0.0125 0.0168 488,500 +0.00(+0.00%)
Aug 18, 2021 0.0140 0.0170 0.0123 0.0168 1,082,756 +0.00(+27.27%)
Aug 17, 2021 0.0152 0.0170 0.0122 0.0132 947,596 -0.00(-17.50%)
Aug 16, 2021 0.0175 0.0175 0.0150 0.0160 469,965 -0.00(-14.44%)
Aug 13, 2021 0.0183 0.0198 0.0143 0.0187 1,847,348 +0.00(+5.06%)
Aug 12, 2021 0.0201 0.0209 0.0160 0.0178 1,271,116 -0.00(-21.24%)
Aug 11, 2021 0.0222 0.0233 0.0196 0.0226 1,096,202 +0.00(+5.12%)
Aug 10, 2021 0.0188 0.0241 0.0180 0.0215 4,773,971 +0.00(+7.50%)
Aug 09, 2021 0.0188 0.0200 0.0178 0.0200 613,004 +0.00(+0.50%)
Aug 06, 2021 0.0196 0.0199 0.0177 0.0199 2,235,969 -0.00(-5.24%)
Aug 05, 2021 0.0196 0.0215 0.0182 0.0210 1,634,423 +0.00(+0.96%)
Aug 04, 2021 0.0194 0.0215 0.0191 0.0208 1,121,733 +0.00(+7.22%)
Aug 03, 2021 0.0194 0.0195 0.0179 0.0194 615,668 +0.00(+0.00%)
Aug 02, 2021 0.0195 0.0195 0.0177 0.0194 196,901 -0.00(-0.51%)
Jul 30, 2021 0.0174 0.0195 0.0171 0.0195 206,000 +0.00(+1.04%)
Jul 29, 2021 0.0190 0.0193 0.0171 0.0193 216,000 +0.00(+0.00%)
Jul 28, 2021 0.0174 0.0195 0.0169 0.0193 2,072,515 +0.00(+4.32%)
Jul 27, 2021 0.0175 0.0188 0.0174 0.0185 155,985 -0.00(-5.13%)
Jul 26, 2021 0.0175 0.0195 0.0170 0.0195 555,801 -0.00(-2.50%)
Jul 23, 2021 0.0187 0.0230 0.0172 0.0200 1,835,134 +0.00(+11.11%)
Jul 22, 2021 0.0149 0.0180 0.0140 0.0180 366,000 +0.00(+28.57%)
Jul 21, 2021 0.0156 0.0156 0.0140 0.0140 369,858 -0.00(-1.41%)
Jul 20, 2021 0.0151 0.0189 0.0142 0.0142 69,843 -0.00(-12.88%)
Jul 19, 2021 0.0130 0.0170 0.0130 0.0163 170,793 +0.00(+5.16%)
Jul 16, 2021 0.0125 0.0159 0.0125 0.0155 162,574 -0.00(-1.90%)
Jul 15, 2021 0.0159 0.0159 0.0124 0.0158 180,560 -0.00(-0.63%)
Jul 14, 2021 0.0130 0.0159 0.0123 0.0159 1,249,116 +0.00(+26.19%)
Jul 13, 2021 0.0121 0.0126 0.0121 0.0126 16,545 +0.00(+0.80%)
Jul 12, 2021 0.0125 0.0143 0.0125 0.0125 470,000 -0.00(-7.41%)
Jul 09, 2021 0.0120 0.0145 0.0120 0.0135 166,135 +0.00(+12.50%)
Jul 08, 2021 0.0121 0.0121 0.0120 0.0120 22,511 -0.00(-20.00%)
Jul 07, 2021 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jul 06, 2021 0.0128 0.0170 0.0121 0.0150 254,735 +0.00(+33.93%)
Jul 02, 2021 0.0112 0.0112 0.0112 0.0112 102 +0.00(+0.00%)
Jun 29, 2021 0.0112 0.0112 0.0112 0 +0.00(+1.82%)
Jun 25, 2021 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Jun 24, 2021 0.0117 0.0140 0.0117 0.0120 15,809 +0.00(+0.00%)
Jun 23, 2021 0.0135 0.0160 0.0110 0.0120 102,258 +0.00(+7.14%)
Jun 22, 2021 0.0136 0.0136 0.0112 0.0112 303 -0.00(-6.67%)
Jun 21, 2021 0.0169 0.0169 0.0108 0.0120 37,700 +0.00(+6.19%)
Jun 18, 2021 0.0115 0.0116 0.0113 0.0113 10,888 -0.00(-0.88%)
Jun 17, 2021 0.0114 0.0114 0.0114 0.0114 10,410 +0.00(+5.56%)
Jun 16, 2021 0.0158 0.0170 0.0101 0.0108 351,097 -0.00(-18.80%)
Jun 15, 2021 0.0144 0.0144 0.0122 0.0133 99,847 -0.00(-5.67%)
Jun 11, 2021 0.0141 0.0141 0.0141 0 -0.00(-1.40%)
Jun 10, 2021 0.0120 0.0143 0.0120 0.0143 17,808 +0.00(+19.17%)
Jun 09, 2021 0.0120 0.0120 0.0120 0.0120 75,000 -0.00(-11.11%)
Jun 08, 2021 0.0137 0.0160 0.0120 0.0135 406,170 +0.00(+12.50%)
Jun 03, 2021 0.0120 0.0120 0.0120 0 -0.00(-6.25%)
Jun 02, 2021 0.0128 0.0128 0.0128 0.0128 1,000 -0.00(-0.78%)
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.