LPHI

Historical Stock Prices

$0.3781
*  
0.0381
11.21%
Get LPHI Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading LPHI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 0.4 0.4199 0.35 0.3781 191,970
01/22/2015 0.279 0.469 0.26 0.34 1,022,526
01/21/2015 0.16 0.26 0.15 0.25 409,386
01/20/2015 0.51 0.51 0.12 0.18 502,853
01/16/2015 0.6076 0.61 0.52 0.535 23,520
01/15/2015 0.63 0.6649 0.5003 0.5701 21,223
01/14/2015 0.6699 0.67 0.65 0.6501 21,630
01/13/2015 0.685 0.685 0.65 0.6699 33,348
01/12/2015 0.67 0.7 0.67 0.69 15,708
01/09/2015 0.7 0.7 0.67 0.6832 33,655
01/08/2015 0.71 0.71 0.703 0.71 9,391
01/07/2015 0.7149 0.7149 0.7 0.7 760
01/06/2015 0.67 0.72 0.67 0.7149 23,961
01/05/2015 0.7 0.7191 0.68 0.7191 36,596
01/02/2015 0.68 0.7 0.67 0.7 14,537
12/31/2014 0.7 0.72 0.6662 0.6662 53,350
12/30/2014 0.7 0.7404 0.69 0.7053 38,774
12/29/2014 0.68 0.75 0.68 0.7102 67,523
12/26/2014 0.691 0.7475 0.68 0.6902 94,417
12/24/2014 0.68 0.72 0.68 0.7035 39,655
12/23/2014 0.74 0.75 0.68 0.68 44,634
12/22/2014 0.72 0.8 0.71 0.74 74,051
12/19/2014 0.71 0.8 0.71 0.73 65,341
12/18/2014 0.74 0.78 0.6978 0.7204 65,674
12/17/2014 0.78 0.8001 0.74 0.74 64,872
12/16/2014 0.9 0.9199 0.77 0.78 72,360
12/15/2014 0.9999 0.9999 0.9 0.9 35,370
12/12/2014 1.01 1.0499 0.9408 0.9408 18,906
12/11/2014 1.02 1.05 1 1 21,396
12/10/2014 1.05 1.08 1.03 1.03 8,807
12/09/2014 1 1.07 0.912 1.06 48,423
12/08/2014 1.04 1.13 1 1 63,221
12/05/2014 1.01 1.08 1.01 1.06 43,124
12/04/2014 1.03 1.11 1 1.06 197,377
12/03/2014 1.4 1.411 1.05 1.1 248,762
12/02/2014 1.45 1.45 1.39 1.43 40,889
12/01/2014 1.43 1.43 1.38 1.43 35,069
11/28/2014 1.36 1.42 1.36 1.4199 12,534
11/26/2014 1.25 1.41 1.25 1.35 26,166
11/25/2014 1.17 1.27 1.17 1.27 32,138
11/24/2014 1.17 1.21 1.17 1.18 24,415
11/21/2014 1.18 1.2 1.14 1.19 54,632
11/20/2014 1.18 1.2199 1.17 1.1701 17,583
11/19/2014 1.23 1.265 1.15 1.2 28,712
11/18/2014 1.22 1.2599 1.1524 1.23 60,109
11/17/2014 1.3 1.4399 1.05 1.28 97,770
11/14/2014 1.37 1.45 1.3 1.3 92,013
11/13/2014 1.52 1.5264 1.37 1.37 127,894
11/12/2014 1.61 1.6299 1.49 1.51 33,135
11/11/2014 1.63 1.63 1.54 1.59 21,014
11/10/2014 1.52 1.6506 1.51 1.54 59,355
11/07/2014 1.62 1.64 1.55 1.56 41,445
11/06/2014 1.63 1.63 1.55 1.58 16,153
11/05/2014 1.702 1.72 1.55 1.61 148,177
11/04/2014 1.8 1.86 1.69 1.7 71,168
11/03/2014 1.83 1.9 1.75 1.78 39,919
10/31/2014 1.79 1.87 1.78 1.83 24,125
10/30/2014 1.76 1.81 1.6901 1.74 69,099
10/29/2014 1.77 1.81 1.75 1.75 2,030
10/28/2014 1.77 1.7999 1.76 1.76 7,774
10/27/2014 1.77 1.8 1.75 1.75 8,535
10/24/2014 1.87 1.87 1.78 1.78 30,734
10/23/2014 1.81 1.92 1.81 1.85 14,921
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?