Detailed Quote:LGHS
LONGHAI STEEL INC
1.15 0.03 (2.68 %)AS OF 3:59:32PM ET 07/26/2012
Last Trade 1.15
Trade Time 3:59:32pm ET
Last Trade Exchange OTC BB
Today's Change 0.03
Today's % Change 2.68%
Open 1.12
Today's High 1.25
Today's Low 1.05
Previous Close Price
07/25/2012 1.12
52-Week High
07/29/2011 11.00
52-Week Low
10/26/2011 0.15
Price Performance (Last 52 Weeks)
07/26/2012 -85.07%
Volume 164,850
10-Day Average Volume 11,467
90-Day Average Volume 8,236
20120726|LGHS|39814|0|164850|O 24.1%
dollar amount ~ $196,098.00
LGHS >> trades >> 7.26.12 (a few were canceled)
$1.1500 1,000 OBB 15:59:32
$1.1500 300 OBB 15:54:56
$1.1500 300 OBB 15:54:56
$1.1400 700 OBB 15:54:42
$1.1400 300 OBB 15:52:14
$1.1300 900 OBB 15:51:12
$1.1000 500 OBB 15:50:50
$1.1000 100 OBB 15:50:00
$1.1000 310 OBB 15:47:19
$1.0700 500 OBB 15:47:02
$1.0600 310 OBB 15:42:35
$1.1300 100 OBB 15:33:33
$1.1400 200 OBB 15:25:02
$1.0600 2,000 OBB 15:23:48
$1.0750 187 OBB 15:23:45
$1.0700 2,000 OBB 15:23:15
$1.0700 2,000 OBB 15:23:15
$1.0800 2,500 OBB 15:22:56
$1.0800 1,100 OBB 15:21:22
$1.1000 310 OBB 15:19:34
$1.1300 1,000 OBB 14:43:25
$1.1300 1,000 OBB 14:42:42
$1.1500 100 OBB 14:37:10
$1.1500 100 OBB 14:37:10
$1.1200 500 OBB 14:36:07
$1.1200 190 OBB 14:35:54
$1.1200 200 OBB 14:35:16
$1.1200 100 OBB 14:35:16
$1.1700 1,000 OBB 14:01:02
$1.1700 500 OBB 13:52:17
$1.1700 100 OBB 13:47:41
$1.1700 1,000 OBB 13:11:03
$1.1200 800 OBB 13:09:11
$1.1500 1,000 OBB 13:07:58
$1.1300 100 OBB 13:07:47
$1.1300 1,000 OBB 13:07:44
$1.1200 1,000 OBB 13:06:17
$1.1200 1,000 OBB 13:06:17
$1.1600 1,000 OBB 13:06:11
$1.1500 500 OBB 13:06:01
$1.1500 500 OBB 13:06:01
$1.1400 500 OBB 12:31:13
$1.1400 2,000 OBB 12:04:12
$1.1400 1,500 OBB 11:51:37
$1.1300 3,500 OBB 11:30:53
$1.2000 570 OBB 11:30:05
$1.1900 2,900 OBB 11:29:34
$1.1400 500 OBB 11:28:14
$1.1500 500 OBB 11:27:52
$1.2000 100 OBB 11:22:30
$1.2000 1,500 OBB 11:06:40
$1.2000 500 OBB 11:06:23
$1.2100 500 OBB 11:06:07
$1.1300 3,100 OBB 11:05:31
$1.1300 0 OBB 11:05:31
$1.2000 1,300 OBB 11:04:45
$1.1900 2,300 OBB 11:03:02
$1.1200 2,000 OBB 11:00:23
$1.1700 2,000 OBB 10:58:01
$1.1700 500 OBB 10:53:47
$1.1800 100 OBB 10:52:45
$1.1700 500 OBB 10:52:17
$1.1700 400 OBB 10:50:19
$1.1800 800 OBB 10:49:48
$1.1800 0 OBB 10:49:47
$1.1800 800 OBB 10:49:46
$1.1800 0 OBB 10:49:46
$1.1200 1,500 OBB 10:47:51
$1.1800 100 OBB 10:42:33
$1.1800 500 OBB 10:41:36
$1.1500 500 OBB 10:41:00
$1.1800 1,500 OBB 10:39:27
$1.1900 100 OBB 10:37:11
$1.0800 2,500 OBB 10:34:13
$1.1700 100 OBB 10:31:26
$1.0600 2,500 OBB 10:30:56
$1.0600 2,500 OBB 10:30:56
$1.1500 2,000 OBB 10:30:37
$1.1500 2,000 OBB 10:30:36
$1.1900 100 OBB 10:25:07
$1.1900 500 OBB 10:23:07
$1.0500 200 OBB 10:22:49
$1.0500 1,000 OBB 10:22:02
$1.1600 2,000 OBB 10:21:39
$1.1600 2,000 OBB 10:21:39
$1.1700 500 OBB 10:21:37
$1.1700 140 OBB 10:21:34
$1.2000 100 OBB 10:19:58
$1.2200 200 OBB 10:16:35
$1.2200 445 OBB 10:12:54
$1.1700 500 OBB 10:10:26
$1.1800 1,120 OBB 10:09:37
$1.2000 500 OBB 10:09:26
$1.2000 200 OBB 10:09:13
$1.2000 300 OBB 10:09:13
$1.2000 500 OBB 10:08:09
$1.2200 300 OBB 10:07:27
$1.2000 500 OBB 10:07:07
$1.2000 500 OBB 10:06:40
$1.2100 500 OBB 10:04:41
$1.2000 500 OBB 10:04:00
$1.2000 500 OBB 10:02:15
$1.2000 100 OBB 10:00:27
$1.1800 1,900 OBB 09:59:47
$1.1800 300 OBB 09:58:33
$1.1800 500 OBB 09:57:49
$1.1800 100 OBB 09:57:19
$1.1600 1,784 OBB 09:57:14
$1.1800 200 OBB 09:56:43
$1.1600 2,679 OBB 09:56:20
$1.2000 400 OBB 09:55:56
$1.2000 100 OBB 09:55:13
$1.1500 147 OBB 09:53:46
$1.2000 500 OBB 09:53:15
$1.1500 675 OBB 09:53:12
$1.1500 179 OBB 09:52:18
$1.2000 2,000 OBB 09:51:58
$1.2000 100 OBB 09:51:51
$1.2000 100 OBB 09:51:51
$1.1500 549 OBB 09:51:41
$1.1800 1000 OBB 09:51:32
$1.2000 500 OBB 09:51:23
$1.2000 500 OBB 09:51:23
$1.2000 500 OBB 09:50:55
$1.2000 1,000 OBB 09:50:42
$1.2000 500 OBB 09:50:38
$1.2000 2,000 OBB 09:49:47
$1.2200 216 OBB 09:49:38
$1.2400 1,000 OBB 09:48:42
$1.2400 350 OBB 09:47:21
$1.2400 400 OBB 09:46:55
$1.2400 1,200 OBB 09:46:50
$1.2200 1,500 OBB 09:44:42
$1.2000 500 OBB 09:44:23
$1.2000 200 OBB 09:43:57
$1.2500 2,500 OBB 09:43:46
$1.2000 2,000 OBB 09:43:37
$1.2000 155 OBB 09:43:37
$1.2100 427 OBB 09:43:33
$1.2100 400 OBB 09:43:17
$1.1700 2,000 OBB 09:42:39
$1.2000 100 OBB 09:41:52
$1.1700 500 OBB 09:41:36
$1.1700 100 OBB 09:41:23
$1.1700 100 OBB 09:41:20
$1.1700 700 OBB 09:40:42
$1.1500 1,295 OBB 09:38:42
$1.1500 243 OBB 09:38:42
$1.1400 205 OBB 09:38:29
$1.1500 500 OBB 09:38:16
$1.1500 500 OBB 09:38:09
$1.1400 1,000 OBB 09:37:48
$1.1400 447 OBB 09:37:35
$1.1500 600 OBB 09:37:33
$1.1500 500 OBB 09:37:24
$1.1500 100 OBB 09:37:00
$1.1800 3,400 OBB 09:35:39
$1.1500 5,000 OBB 09:35:29
$1.1800 890 OBB 09:35:23
$1.1500 4,400 OBB 09:35:22
$1.1700 1,000 OBB 09:35:16
$1.1800 600 OBB 09:35:07
$1.1800 700 OBB 09:35:05
$1.1500 2,500 OBB 09:34:54
$1.1500 500 OBB 09:34:40
$1.1200 10,000 OBB 09:34:20
$1.1200 320 OBB 09:34:08
$1.1200 187 OBB 09:34:06
$1.1200 2,000 OBB 09:33:59
$1.1200 530 OBB 09:33:37
$1.1200 3,000 OBB 09:33:26
$1.1200 500 OBB 09:33:22
$1.1200 1,000 OBB 09:33:00
$1.1200 1,000 OBB 09:33:00
$1.1200 450 OBB 09:32:55
$1.1200 800 OBB 09:32:24
$1.1200 500 OBB 09:32:02
$1.1200 140 OBB 09:32:02
$1.1200 1,500 OBB 09:31:56
AI
