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 (%)
May 30, 2019 0.0700 0.0700 0.0700 0 +0.01(+10.24%)
May 29, 2019 0.0635 0.0635 0.0635 0.0635 275 -0.01(-9.29%)
May 28, 2019 0.0700 0.0700 0.0675 0.0700 31,000 +0.00(+0.00%)
May 24, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.03(+59.09%)
May 22, 2019 0.0440 0.0440 0.0440 0 -0.03(-37.14%)
May 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 1,250 +0.03(+59.09%)
May 14, 2019 0.0470 0.0470 0.0440 0.0440 825 -0.03(-37.14%)
May 13, 2019 0.0687 0.0700 0.0687 0.0700 9,000 +0.03(+62.79%)
May 07, 2019 0.0430 0.0430 0.0430 0 -0.03(-38.57%)
May 03, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 01, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 30, 2019 0.0770 0.0800 0.0770 0.0800 11,000 +0.04(+77.78%)
Apr 29, 2019 0.0450 0.0450 0.0450 0.0450 3,800 -0.04(-49.44%)
Apr 22, 2019 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Apr 18, 2019 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Apr 17, 2019 0.0850 0.0850 0.0850 0.0850 3,850 -0.01(-10.53%)
Apr 16, 2019 0.0650 0.0950 0.0650 0.0950 10,200 +0.00(+1.28%)
Apr 15, 2019 0.0700 0.0950 0.0700 0.0938 28,350 +0.02(+34.00%)
Apr 12, 2019 0.0800 0.0800 0.0700 0.0700 63,800 -0.02(-26.32%)
Apr 11, 2019 0.0950 0.0950 0.0950 0.0950 700 +0.01(+13.37%)
Apr 10, 2019 0.0800 0.0838 0.0800 0.0838 10,530 -0.02(-16.20%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 08, 2019 0.0650 0.1113 0.0650 0.1000 200,230 +0.04(+53.85%)
Apr 05, 2019 0.0643 0.0650 0.0604 0.0650 13,400 +0.00(+0.00%)
Apr 03, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0650 0.0450 0.0650 181,155 +0.01(+8.33%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0600 0.0550 0.0600 9,200 +0.00(+0.00%)
Mar 28, 2019 0.0310 0.0650 0.0310 0.0600 5,400 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 25, 2019 0.0500 0.0650 0.0500 0.0650 31,600 +0.01(+30.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0.0500 100 +0.02(+66.67%)
Mar 12, 2019 0.0300 0.0300 0.0300 0.0300 3,800 -0.02(-40.00%)
Mar 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0.0500 8,500 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0500 0.0400 0.0500 9,400 +0.00(+0.00%)
Mar 05, 2019 0.0490 0.0500 0.0450 0.0500 22,600 +0.00(+2.04%)
Mar 04, 2019 0.0490 0.0490 0.0490 0.0490 6,000 +0.00(+0.00%)
Mar 01, 2019 0.0480 0.0490 0.0480 0.0490 20,000 +0.00(+0.00%)
Feb 19, 2019 0.0490 0.0490 0.0490 0 +0.02(+57.56%)
Feb 14, 2019 0.0311 0.0311 0.0311 0 -0.02(-36.53%)
Feb 13, 2019 0.0500 0.0500 0.0400 0.0490 1,700 +0.01(+15.29%)
Feb 08, 2019 0.0425 0.0425 0.0425 0 +0.01(+13.33%)
Feb 07, 2019 0.0261 0.0375 0.0261 0.0375 1,793 +0.00(+0.00%)
Feb 06, 2019 0.0360 0.0375 0.0360 0.0375 22,207 +0.00(+0.00%)
Feb 05, 2019 0.0375 0.0375 0.0375 0.0375 5,065 +0.00(+0.27%)
Feb 04, 2019 0.0372 0.0374 0.0372 0.0374 12,703 +0.00(+0.54%)
Feb 01, 2019 0.0372 0.0372 0.0372 0.0372 5,000 -0.00(-0.53%)
Jan 31, 2019 0.0202 0.0374 0.0201 0.0374 36,600 +0.00(+0.00%)
Jan 30, 2019 0.0375 0.0375 0.0331 0.0374 6,645 +0.00(+0.00%)
Jan 28, 2019 0.0374 0.0374 0.0374 0 -0.00(-11.79%)
Jan 25, 2019 0.0413 0.0424 0.0413 0.0424 12,000 +0.00(+2.66%)
Jan 24, 2019 0.0413 0.0413 0.0413 0.0413 4,500 -0.00(-2.82%)
Jan 18, 2019 0.0425 0.0425 0.0425 0 +0.00(+6.52%)
Jan 16, 2019 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Jan 15, 2019 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.25%)
Jan 14, 2019 0.0370 0.0400 0.0370 0.0399 68,500 +0.00(+1.01%)
Jan 11, 2019 0.0321 0.0395 0.0321 0.0395 6,000 -0.00(-1.25%)
Jan 10, 2019 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-5.88%)
Jan 09, 2019 0.0425 0.0425 0.0425 0.0425 500 -0.01(-14.14%)
Jan 08, 2019 0.0200 0.0498 0.0200 0.0495 113,379 +0.03(+160.53%)
Jan 07, 2019 0.0190 0.0190 0.0190 0.0190 5,000 -0.00(-5.94%)
Jan 02, 2019 0.0202 0.0202 0.0202 0 +0.00(+1.00%)
Dec 28, 2018 0.0200 0.0200 0.0200 0 +0.00(+16.96%)
Dec 27, 2018 0.0383 0.0383 0.0171 0.0171 69,400 -0.01(-41.03%)
Dec 26, 2018 0.0290 0.0300 0.0290 0.0290 25,000 +0.00(+11.54%)
Dec 19, 2018 0.0260 0.0260 0.0260 0 -0.01(-25.71%)
Dec 18, 2018 0.0350 0.0350 0.0350 0.0350 11,140 -0.00(-7.89%)
Dec 14, 2018 0.0380 0.0380 0.0380 0 -0.00(-1.81%)
Dec 13, 2018 0.0387 0.0387 0.0387 0.0387 475 -0.00(-6.75%)
Dec 12, 2018 0.0302 0.0415 0.0300 0.0415 26,893 -0.00(-2.35%)
Dec 10, 2018 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0425 0.0400 0.0425 18,100 +0.00(+0.00%)
Dec 06, 2018 0.0399 0.0425 0.0399 0.0425 82,500 +0.00(+7.87%)
Dec 04, 2018 0.0379 0.0394 0.0379 0.0394 200,100 +0.01(+29.61%)
Dec 03, 2018 0.0304 0.0304 0.0304 0.0304 15,000 -0.01(-15.56%)
Nov 30, 2018 0.0380 0.0391 0.0350 0.0360 94,000 -0.00(-9.77%)
Nov 20, 2018 0.0399 0.0399 0.0399 0 -0.00(-4.77%)
Nov 15, 2018 0.0419 0.0419 0.0419 0 -0.00(-2.56%)
Nov 14, 2018 0.0280 0.0430 0.0280 0.0430 39,200 -0.00(-6.52%)
Nov 13, 2018 0.0451 0.0460 0.0451 0.0460 4,000 -0.00(-2.13%)
Nov 09, 2018 0.0470 0.0470 0.0470 0 +0.01(+20.51%)
Nov 07, 2018 0.0390 0.0390 0.0390 0 +0.00(+4.00%)
Nov 06, 2018 0.0375 0.0375 0.0375 0.0375 3,000 +0.00(+0.00%)
Nov 02, 2018 0.0375 0.0375 0.0375 0 +0.00(+10.29%)
Nov 01, 2018 0.0340 0.0340 0.0340 0.0340 51,033 +0.00(+0.00%)
Oct 30, 2018 0.0340 0.0340 0.0340 0 -0.02(-42.37%)
Oct 25, 2018 0.0590 0.0590 0.0590 0 -0.00(-3.28%)
Oct 16, 2018 0.0610 0.0610 0.0610 0 -0.00(-1.61%)
Oct 11, 2018 0.0620 0.0620 0.0620 0 +0.02(+43.19%)
Oct 10, 2018 0.0433 0.0433 0.0433 0.0433 100 -0.02(-32.34%)
Oct 05, 2018 0.0640 0.0640 0.0640 0 +0.00(+2.40%)
Oct 03, 2018 0.0625 0.0625 0.0625 0 -0.01(-10.46%)
Oct 02, 2018 0.0720 0.0720 0.0588 0.0698 73,600 -0.00(-0.14%)
Oct 01, 2018 0.0276 0.0699 0.0276 0.0699 1,100 -0.00(-2.92%)
Sep 28, 2018 0.0750 0.0750 0.0295 0.0720 34,400 -0.00(-4.00%)
Sep 26, 2018 0.0750 0.0750 0.0750 0 +0.01(+11.11%)
Sep 25, 2018 0.0630 0.0750 0.0625 0.0675 387,939 +0.01(+10.66%)
Sep 24, 2018 0.0605 0.0639 0.0595 0.0610 133,880 -0.00(-6.15%)
Sep 21, 2018 0.0585 0.0650 0.0585 0.0650 50,800 +0.00(+4.00%)
Sep 20, 2018 0.0625 0.0625 0.0625 0.0625 1,000 +0.01(+10.62%)
Sep 19, 2018 0.0625 0.0650 0.0557 0.0565 37,150 -0.01(-11.72%)
Sep 18, 2018 0.0500 0.0640 0.0500 0.0640 165,460 +0.01(+30.61%)
Sep 17, 2018 0.0500 0.0500 0.0480 0.0490 32,729 -0.00(-7.20%)
Sep 13, 2018 0.0528 0.0528 0.0528 0 +0.01(+11.63%)
Sep 12, 2018 0.0411 0.0473 0.0411 0.0473 15,203 -0.01(-10.59%)
Sep 11, 2018 0.0530 0.0530 0.0529 0.0529 21,000 +0.02(+46.94%)
Sep 07, 2018 0.0360 0.0360 0.0360 0 -0.02(-32.71%)
Sep 05, 2018 0.0535 0.0535 0.0535 0 -0.00(-2.73%)
Sep 04, 2018 0.0540 0.0550 0.0540 0.0550 25,000 -0.00(-1.79%)
Aug 30, 2018 0.0560 0.0560 0.0560 0 -0.00(-3.45%)
Aug 29, 2018 0.0560 0.0580 0.0560 0.0580 3,467 +0.00(+3.57%)
Aug 28, 2018 0.0580 0.0580 0.0356 0.0560 615 +0.02(+53.01%)
Aug 27, 2018 0.0559 0.0570 0.0366 0.0366 1,350 -0.00(-8.50%)
Aug 24, 2018 0.0565 0.0580 0.0310 0.0400 386,600 -0.01(-27.27%)
Aug 23, 2018 0.0155 0.0550 0.0155 0.0550 159,506 +0.01(+37.50%)
Aug 22, 2018 0.0330 0.0400 0.0330 0.0400 6,250 -0.00(-4.76%)
Aug 21, 2018 0.0368 0.0420 0.0350 0.0420 77,000 +0.00(+5.00%)
Aug 16, 2018 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Aug 03, 2018 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Aug 02, 2018 0.0400 0.0414 0.0250 0.0400 91,100 +0.00(+0.00%)
Aug 01, 2018 0.0325 0.0400 0.0325 0.0400 1,275 +0.00(+0.00%)
Jul 31, 2018 0.0400 0.0400 0.0400 0.0400 27,000 -0.00(-4.76%)
Jul 24, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jul 23, 2018 0.0420 0.0420 0.0420 0.0420 3,042 +0.00(+5.00%)
Jul 20, 2018 0.0400 0.0400 0.0400 0.0400 35,000 -0.00(-4.76%)
Jul 19, 2018 0.0400 0.0420 0.0400 0.0420 7,500 +0.00(+0.00%)
Jul 18, 2018 0.0420 0.0420 0.0420 0.0420 2,500 -0.00(-4.55%)
Jul 17, 2018 0.0440 0.0440 0.0440 0.0440 50,000 +0.00(+0.00%)
Jul 16, 2018 0.0425 0.0440 0.0425 0.0440 10,000 +0.00(+7.32%)
Jul 13, 2018 0.0275 0.0410 0.0275 0.0410 83,929 +0.00(+2.50%)
Jul 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Jul 02, 2018 0.0278 0.0278 0.0250 0.0250 52,500 -0.01(-37.50%)
Jun 29, 2018 0.0320 0.0400 0.0250 0.0400 48,200 +0.00(+0.00%)
Jun 28, 2018 0.0353 0.0400 0.0350 0.0400 41,000 -0.01(-27.27%)
Jun 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 21, 2018 0.0500 0.0550 0.0500 0.0550 3,600 -0.00(-2.65%)
Jun 15, 2018 0.0565 0.0565 0.0565 0 -0.00(-5.83%)
Jun 14, 2018 0.0400 0.0600 0.0400 0.0600 12,100 +0.02(+50.00%)
Jun 13, 2018 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-20.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Jun 07, 2018 0.0405 0.0590 0.0400 0.0590 15,100 +0.00(+0.00%)
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.