Lighthouse Global Holdings Inc (OP: LHGI )

Date	Open	High	Low	Close	Volume	Change (%)
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.