Light Media Holdings, Inc. (LGMH)
OTCMKTS
· Delayed Price · Currency is USD
0.0260
+0.0036 (16.07%)
At close: Oct 4, 2024
Light Media Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.07% | 5,000 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.33% | 25,000 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.54% | 27,759 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.67% | 241 |
| Aug 30, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -40.00% | 68,016 |
| Aug 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.77% | 14,000 |
| Aug 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.11% | 27,000 |
| Aug 22, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.67% | 8,125 |
| Aug 7, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.50% | 25,000 |
| Aug 2, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 9,000 |
| Jul 30, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.08% | 200 |
| Jul 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.54% | 31,000 |
| Jul 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.11% | 10,000 |
| Jul 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.29% | 12,000 |
| Jul 17, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.44% | 2,500 |
| Jul 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.03% | 11,916 |
| Jul 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Jul 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.87% | 39,700 |
| Jul 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.55% | 15,516 |
| Jul 8, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -10.28% | 62,700 |
| Jul 5, 2024 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | -39.90% | 388,861 |
| Jul 3, 2024 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -14.72% | 46,117 |
| Jul 2, 2024 | 0.05 | 0.12 | 0.05 | 0.12 | 0.12 | 158.32% | 632,178 |
| Jul 1, 2024 | 0.02 | 0.07 | 0.02 | 0.05 | 0.05 | 172.35% | 845,764 |
| Jun 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 40.50% | 100,000 |
| Jun 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.44% | 3,000 |
| May 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.45% | 500 |
| May 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 37.50% | 3,750 |
| Apr 26, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.27% | 108,000 |
| Mar 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 37.50% | 1,000 |
| Mar 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Mar 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 1,500 |
| Feb 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.68% | 987 |
| Feb 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,432 |
| Feb 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.51% | 30,000 |
| Feb 14, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 39.29% | 136,382 |
| Feb 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 18,000 |
| Feb 8, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 100,000 |
| Jan 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.85% | 22,300 |
| Jan 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Dec 29, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,500 |
| Dec 26, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 770 |
| Dec 22, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 45,400 |
| Dec 11, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 78,500 |
| Dec 7, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Nov 30, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 5,000 |
| Nov 22, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.78% | 63,349 |
| Nov 17, 2023 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 76.47% | 8,073 |
| Nov 16, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.70% | 130,000 |
| Nov 15, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.86% | 182,849 |
| Nov 14, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.94% | 95,000 |
| Nov 13, 2023 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 101.00% | 741,025 |
| Nov 10, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Nov 6, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 1,000 |
| Nov 3, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Nov 1, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.43% | 1,000 |
| Oct 31, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.65% | 2,000 |
| Oct 30, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 2,158 |
| Oct 27, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,500 |