Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd WT (NQ: LGHLW )

0.0084 +0.0001 (+1.20%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 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 (%)
Jan 31, 2024 0.0052 0.0052 0.0048 0.0048 42,131 -0.00(-11.11%)
Jan 30, 2024 0.0055 0.0055 0.0054 0.0054 6,303 -0.00(-14.29%)
Jan 29, 2024 0.0061 0.0063 0.0061 0.0063 2,409 +0.00(+57.50%)
Jan 26, 2024 0.0036 0.0047 0.0036 0.0040 136,825 -0.00(-20.00%)
Jan 25, 2024 0.0050 0.0050 0.0040 0.0050 16,647 +0.00(+11.11%)
Jan 24, 2024 0.0040 0.0045 0.0040 0.0045 29,467 +0.00(+12.50%)
Jan 23, 2024 0.0060 0.0060 0.0040 0.0040 16,958 -0.00(-4.76%)
Jan 22, 2024 0.0040 0.0049 0.0039 0.0042 34,959 -0.00(-4.55%)
Jan 18, 2024 0.0044 1,000 +0.00(+2.33%)
Jan 17, 2024 0.0061 0.0061 0.0042 0.0043 16,710 -0.00(-14.00%)
Jan 16, 2024 0.0050 0.0050 0.0050 0.0050 8,249 -0.00(-1.96%)
Jan 11, 2024 0.0051 0 -0.00(-7.27%)
Jan 10, 2024 0.0050 0.0055 0.0050 0.0055 1,234 +0.00(+0.00%)
Jan 09, 2024 0.0055 0.0055 0.0055 0.0055 10,186 -0.00(-8.33%)
Jan 08, 2024 0.0079 0.0079 0.0051 0.0060 120,735 -0.00(-9.09%)
Jan 04, 2024 0.0066 929 +0.00(+1.54%)
Jan 02, 2024 0.0065 266 +0.00(+0.00%)
Dec 29, 2023 0.0051 0.0065 0.0050 0.0065 13,908 +0.00(+10.17%)
Dec 28, 2023 0.0050 0.0059 0.0044 0.0059 53,618 -0.00(-1.67%)
Dec 27, 2023 0.0041 0.0060 0.0041 0.0060 12,820 +0.00(+50.00%)
Dec 26, 2023 0.0050 0.0050 0.0031 0.0040 200,272 -0.00(-33.33%)
Dec 21, 2023 0.0060 54 -0.00(-1.64%)
Dec 20, 2023 0.0070 0.0070 0.0050 0.0061 7,280 +0.00(+5.17%)
Dec 19, 2023 0.0048 0.0059 0.0042 0.0058 2,130 +0.00(+11.54%)
Dec 18, 2023 0.0046 0.0052 0.0041 0.0052 56,012 +0.00(+6.12%)
Dec 15, 2023 0.0054 0.0054 0.0047 0.0049 23,218 -0.00(-7.55%)
Dec 14, 2023 0.0053 0.0053 0.0049 0.0053 12,928 +0.00(+0.00%)
Dec 13, 2023 0.0060 0.0060 0.0039 0.0053 25,717 -0.00(-3.64%)
Dec 12, 2023 0.0055 0.0056 0.0055 0.0055 134,245 -0.00(-6.78%)
Dec 11, 2023 0.0050 0.0062 0.0050 0.0059 28,200 -0.00(-10.61%)
Dec 08, 2023 0.0066 0.0066 0.0066 0.0066 1,000 +0.00(+6.45%)
Dec 07, 2023 0.0042 0.0062 0.0040 0.0062 99,811 +0.00(+5.08%)
Dec 06, 2023 0.0063 0.0063 0.0034 0.0059 235,837 -0.00(-14.49%)
Dec 05, 2023 0.0050 0.0071 0.0049 0.0069 135,748 +0.00(+32.69%)
Dec 04, 2023 0.0052 0.0060 0.0050 0.0052 31,261 +0.00(+4.00%)
Nov 29, 2023 0.0050 1,000 +0.00(+0.00%)
Nov 28, 2023 0.0074 0.0074 0.0050 0.0050 53,711 +0.00(+2.04%)
Nov 27, 2023 0.0050 0.0079 0.0040 0.0049 489,546 -0.00(-10.91%)
Nov 24, 2023 0.0096 0.0096 0.0041 0.0055 144,130 -0.00(-40.22%)
Nov 22, 2023 0.0088 0.0099 0.0032 0.0092 136,801 -0.00(-7.07%)
Nov 21, 2023 0.0084 0.0099 0.0070 0.0099 17,318 +0.00(+17.86%)
Nov 20, 2023 0.0090 0.0090 0.0084 0.0084 17,395 -0.00(-5.62%)
Nov 17, 2023 0.0089 0.0089 0.0077 0.0089 20,086 +0.00(+1.14%)
Nov 16, 2023 0.0088 0.0088 0.0087 0.0088 6,786 +0.00(+0.00%)
Nov 15, 2023 0.0087 0.0088 0.0087 0.0088 22,063 +0.00(+0.00%)
Nov 14, 2023 0.0082 0.0093 0.0082 0.0088 174,742 +0.00(+7.32%)
Nov 13, 2023 0.0081 0.0099 0.0075 0.0082 23,594 +0.00(+3.80%)
Nov 10, 2023 0.0099 0.0099 0.0079 0.0079 54,589 -0.00(-19.39%)
Nov 09, 2023 0.0091 0.0098 0.0087 0.0098 11,850 -0.00(-1.01%)
Nov 08, 2023 0.0099 0.0099 0.0099 0.0099 469 +0.00(+10.00%)
Nov 07, 2023 0.0098 0.0098 0.0090 0.0090 15,536 -0.00(-9.09%)
Nov 06, 2023 0.0099 0.0099 0.0090 0.0099 25,025 +0.00(+10.00%)
Nov 03, 2023 0.0090 0.0090 0.0090 0.0090 11,521 +0.00(+0.00%)
Nov 02, 2023 0.0088 0.0099 0.0062 0.0090 38,712 -0.00(-6.25%)
Nov 01, 2023 0.0088 0.0099 0.0088 0.0096 66,394 +0.00(+10.34%)
Oct 31, 2023 0.0087 0.0088 0.0087 0.0087 4,350 +0.00(+0.00%)
Oct 30, 2023 0.0087 0.0087 0.0087 0.0087 1,425 -0.00(-1.14%)
Oct 27, 2023 0.0087 0.0088 0.0086 0.0088 11,688 +0.00(+4.76%)
Oct 26, 2023 0.0077 0.0088 0.0070 0.0084 118,253 -0.00(-7.69%)
Oct 24, 2023 0.0091 20,327 +0.00(+0.00%)
Oct 20, 2023 0.0091 21 -0.00(-1.09%)
Oct 19, 2023 0.0093 0.0093 0.0092 0.0092 21,259 +0.00(+2.22%)
Oct 18, 2023 0.0092 0.0092 0.0087 0.0090 82,749 +0.00(+9.76%)
Oct 17, 2023 0.0087 0.0090 0.0077 0.0082 28,227 +0.00(+7.89%)
Oct 16, 2023 0.0094 0.0095 0.0076 0.0076 68,932 +0.00(+16.92%)
Oct 13, 2023 0.0097 0.0097 0.0065 0.0065 228,993 -0.00(-32.99%)
Oct 12, 2023 0.0097 0.0097 0.0097 0.0097 45,325 -0.00(-1.02%)
Oct 11, 2023 0.0090 0.0098 0.0074 0.0098 55,192 +0.00(+0.00%)
Oct 09, 2023 0.0098 896 +0.00(+3.16%)
Oct 06, 2023 0.0090 0.0098 0.0090 0.0095 20,183 -0.00(-4.04%)
Oct 05, 2023 0.0099 0.0099 0.0085 0.0099 90,941 +0.00(+2.06%)
Oct 03, 2023 0.0097 4,237 -0.00(-2.02%)
Oct 02, 2023 0.0092 0.0099 0.0090 0.0099 38,758 +0.00(+4.21%)
Sep 29, 2023 0.0100 0.0100 0.0084 0.0095 73,422 -0.00(-5.00%)
Sep 28, 2023 0.0092 0.0100 0.0092 0.0100 18,412 +0.00(+1.01%)
Sep 27, 2023 0.0100 0.0110 0.0096 0.0099 44,947 -0.00(-17.50%)
Sep 26, 2023 0.0100 0.0120 0.0095 0.0120 11,858 +0.00(+31.87%)
Sep 25, 2023 0.0100 0.0091 0.0090 0.0091 464,018 -0.00(-16.51%)
Sep 22, 2023 0.0113 0.0114 0.0100 0.0109 168,690 +0.00(+7.92%)
Sep 21, 2023 0.0105 0.0105 0.0100 0.0101 10,476 +0.00(+1.00%)
Sep 20, 2023 0.0100 0.0111 0.0100 0.0100 2,351 +0.00(+0.00%)
Sep 19, 2023 0.0109 0.0109 0.0099 0.0100 29,907 -0.00(-8.26%)
Sep 18, 2023 0.0109 0.0109 0.0109 0.0109 1,417 +0.00(+6.86%)
Sep 15, 2023 0.0104 0.0124 0.0102 0.0102 39,096 -0.00(-6.42%)
Sep 14, 2023 0.0099 0.0111 0.0095 0.0109 112,479 +0.00(+7.92%)
Sep 13, 2023 0.0115 0.0115 0.0100 0.0101 42,379 -0.00(-8.18%)
Sep 12, 2023 0.0110 0.0110 0.0105 0.0110 7,667 +0.00(+0.00%)
Sep 11, 2023 0.0110 0.0110 0.0110 0.0110 2,030 +0.00(+0.00%)
Sep 08, 2023 0.0110 0.0110 0.0100 0.0110 17,381 +0.00(+8.91%)
Sep 07, 2023 0.0105 0.0105 0.0101 0.0101 93,282 -0.00(-0.98%)
Sep 06, 2023 0.0107 0.0123 0.0102 0.0102 95,523 -0.00(-19.05%)
Sep 05, 2023 0.0110 0.0135 0.0100 0.0126 173,718 -0.00(-2.33%)
Sep 01, 2023 0.0120 0.0129 0.0112 0.0129 57,048 +0.00(+2.38%)
Aug 31, 2023 0.0115 0.0132 0.0113 0.0126 55,599 +0.00(+16.67%)
Aug 30, 2023 0.0110 0.0122 0.0108 0.0108 12,139 -0.00(-0.92%)
Aug 29, 2023 0.0101 0.0140 0.0101 0.0109 97,655 -0.00(-13.49%)
Aug 28, 2023 0.0137 0.0137 0.0101 0.0126 160,881 -0.00(-8.03%)
Aug 25, 2023 0.0102 0.0137 0.0102 0.0137 92,500 +0.00(+35.64%)
Aug 24, 2023 0.0119 0.0138 0.0101 0.0101 62,766 -0.00(-15.83%)
Aug 23, 2023 0.0119 0.0140 0.0118 0.0120 20,309 -0.00(-1.64%)
Aug 22, 2023 0.0133 0.0135 0.0120 0.0122 85,389 +0.00(+2.52%)
Aug 21, 2023 0.0124 0.0131 0.0119 0.0119 162,962 +0.00(+0.00%)
Aug 18, 2023 0.0103 0.0123 0.0100 0.0119 329,303 +0.00(+15.53%)
Aug 17, 2023 0.0105 0.0105 0.0103 0.0103 6,253 -0.00(-5.50%)
Aug 16, 2023 0.0108 0.0109 0.0105 0.0109 17,968 +0.00(+1.87%)
Aug 15, 2023 0.0064 0.0109 0.0064 0.0107 9,239 -0.00(-0.93%)
Aug 14, 2023 0.0108 0.0108 0.0100 0.0108 1,543 -0.00(-3.57%)
Aug 11, 2023 0.0101 0.0112 0.0100 0.0112 27,893 -0.00(-1.75%)
Aug 10, 2023 0.0114 0.0115 0.0101 0.0114 31,591 +0.00(+0.88%)
Aug 09, 2023 0.0113 0.0113 0.0113 0.0113 9,026 +0.00(+1.80%)
Aug 08, 2023 0.0111 0.0111 0.0101 0.0111 49,834 -0.00(-3.48%)
Aug 07, 2023 0.0130 0.0130 0.0102 0.0115 23,909 +0.00(+0.00%)
Aug 04, 2023 0.0121 0.0135 0.0115 0.0115 14,937 -0.00(-4.96%)
Aug 02, 2023 0.0121 312 -0.00(-9.70%)
Aug 01, 2023 0.0112 0.0150 0.0105 0.0134 116,239 +0.00(+27.62%)
Jul 31, 2023 0.0113 0.0113 0.0105 0.0105 661 -0.00(-7.08%)
Jul 28, 2023 0.0100 0.0115 0.0100 0.0113 13,086 -0.00(-6.61%)
Jul 27, 2023 0.0110 0.0121 0.0110 0.0121 26,108 +0.00(+9.01%)
Jul 26, 2023 0.0118 0.0118 0.0109 0.0111 32,326 +0.00(+3.74%)
Jul 25, 2023 0.0110 0.0124 0.0099 0.0107 60,359 -0.00(-11.57%)
Jul 24, 2023 0.0110 0.0121 0.0108 0.0121 49,474 -0.00(-3.20%)
Jul 21, 2023 0.0107 0.0130 0.0103 0.0125 97,814 +0.00(+5.04%)
Jul 20, 2023 0.0115 0.0119 0.0110 0.0119 41,877 -0.00(-7.03%)
Jul 19, 2023 0.0115 0.0128 0.0105 0.0128 45,405 +0.00(+13.27%)
Jul 18, 2023 0.0110 0.0115 0.0102 0.0113 63,657 +0.00(+2.73%)
Jul 17, 2023 0.0118 0.0119 0.0106 0.0110 135,557 -0.00(-8.33%)
Jul 14, 2023 0.0135 0.0135 0.0092 0.0120 430,123 -0.00(-13.04%)
Jul 13, 2023 0.0135 0.0156 0.0112 0.0138 622,226 +0.00(+12.20%)
Jul 12, 2023 0.0110 0.0126 0.0090 0.0123 232,259 +0.00(+7.89%)
Jul 11, 2023 0.0117 0.0117 0.0097 0.0114 151,286 -0.00(-12.31%)
Jul 10, 2023 0.0105 0.0130 0.0100 0.0130 241,279 +0.00(+16.07%)
Jul 07, 2023 0.0111 0.0112 0.0100 0.0112 123,920 +0.00(+0.00%)
Jul 06, 2023 0.0103 0.0114 0.0101 0.0112 165,463 -0.00(-5.88%)
Jul 05, 2023 0.0130 0.0130 0.0101 0.0119 29,636 +0.00(+0.85%)
Jul 03, 2023 0.0112 0.0124 0.0101 0.0118 27,015 -0.00(-1.67%)
Jun 30, 2023 0.0134 0.0134 0.0103 0.0120 663,785 +0.00(+18.81%)
Jun 29, 2023 0.0120 0.0140 0.0100 0.0101 52,455 -0.00(-24.63%)
Jun 28, 2023 0.0120 0.0147 0.0100 0.0134 51,137 -0.00(-10.07%)
Jun 27, 2023 0.0113 0.0158 0.0100 0.0149 98,174 +0.00(+20.16%)
Jun 26, 2023 0.0127 0.0127 0.0120 0.0124 85,018 -0.00(-10.14%)
Jun 23, 2023 0.0120 0.0163 0.0120 0.0138 45,419 +0.00(+23.21%)
Jun 22, 2023 0.0136 0.0198 0.0110 0.0112 187,608 -0.00(-20.00%)
Jun 21, 2023 0.0141 0.0141 0.0140 0.0140 36,657 -0.00(-0.71%)
Jun 20, 2023 0.0142 0.0143 0.0140 0.0141 22,043 +0.00(+0.71%)
Jun 16, 2023 0.0128 0.0156 0.0128 0.0140 228,421 +0.00(+25.00%)
Jun 15, 2023 0.0124 0.0137 0.0106 0.0112 115,182 -0.00(-30.00%)
May 08, 2023 0.0160 0.0187 0.0150 0.0160 54,148 +0.00(+6.67%)
May 05, 2023 0.0187 0.0187 0.0149 0.0150 268,217 -0.00(-6.25%)
May 04, 2023 0.0167 0.0196 0.0159 0.0160 116,656 -0.00(-16.67%)
May 03, 2023 0.0196 0.0196 0.0172 0.0192 22,587 +0.00(+12.94%)
May 02, 2023 0.0199 0.0199 0.0170 0.0170 59,166 +0.00(+8.97%)
May 01, 2023 0.0135 0.0200 0.0135 0.0156 39,635 -0.00(-17.89%)
Apr 28, 2023 0.0200 0.0218 0.0120 0.0190 609,773 +0.00(+9.20%)
Apr 27, 2023 0.0150 0.0180 0.0150 0.0174 114,473 -0.00(-1.14%)
Apr 26, 2023 0.0180 0.0180 0.0174 0.0176 20,244 -0.00(-2.22%)
Apr 25, 2023 0.0151 0.0200 0.0140 0.0180 72,678 +0.00(+18.42%)
Apr 24, 2023 0.0152 0.0152 0.0152 0.0152 106 -0.00(-8.98%)
Apr 21, 2023 0.0190 0.0190 0.0167 0.0167 2,500 -0.00(-16.50%)
Apr 20, 2023 0.0200 0.0216 0.0197 0.0200 84,807 +0.00(+0.50%)
Apr 19, 2023 0.0165 0.0200 0.0160 0.0199 11,694 -0.00(-0.50%)
Apr 18, 2023 0.0180 0.0200 0.0170 0.0200 113,734 +0.00(+16.28%)
Apr 17, 2023 0.0171 0.0180 0.0171 0.0172 18,030 -0.00(-8.99%)
Apr 14, 2023 0.0181 0.0190 0.0170 0.0189 39,419 -0.00(-4.55%)
Apr 13, 2023 0.0198 0.0198 0.0160 0.0198 18,628 +0.00(+10.00%)
Apr 12, 2023 0.0167 0.0180 0.0167 0.0180 19,677 +0.00(+7.78%)
Apr 11, 2023 0.0200 0.0200 0.0167 0.0167 70,936 -0.00(-12.11%)
Apr 10, 2023 0.0190 0.0190 0.0188 0.0190 10,757 -0.00(-4.52%)
Apr 06, 2023 0.0199 0.0199 0.0199 0.0199 21,113 +0.00(+5.29%)
Apr 05, 2023 0.0182 0.0195 0.0170 0.0189 59,019 -0.00(-0.53%)
Apr 04, 2023 0.0199 0.0199 0.0189 0.0190 21,316 -0.00(-4.52%)
Apr 03, 2023 0.0209 0.0209 0.0175 0.0199 19,147 +0.00(+5.85%)
Mar 31, 2023 0.0201 0.0201 0.0170 0.0188 97,914 -0.00(-4.08%)
Mar 30, 2023 0.0220 0.0220 0.0182 0.0196 38,441 -0.00(-10.50%)
Mar 29, 2023 0.0200 0.0219 0.0200 0.0219 17,656 -0.00(-0.45%)
Mar 28, 2023 0.0200 0.0222 0.0190 0.0220 20,044 +0.00(+10.00%)
Mar 27, 2023 0.0199 0.0200 0.0170 0.0200 83,328 +0.00(+0.50%)
Mar 24, 2023 0.0188 0.0209 0.0186 0.0199 37,196 +0.00(+6.42%)
Mar 23, 2023 0.0183 0.0215 0.0183 0.0187 125,833 -0.00(-6.50%)
Mar 22, 2023 0.0200 0.0215 0.0200 0.0200 127,936 +0.00(+4.71%)
Mar 21, 2023 0.0220 0.0220 0.0190 0.0191 97,977 -0.00(-16.23%)
Mar 20, 2023 0.0201 0.0228 0.0155 0.0228 54,000 -0.00(-1.72%)
Mar 17, 2023 0.0210 0.0232 0.0204 0.0232 44,409 -0.00(-0.43%)
Mar 16, 2023 0.0205 0.0235 0.0205 0.0233 79,998 -0.00(-1.27%)
Mar 15, 2023 0.0200 0.0238 0.0210 0.0236 118,528 +0.00(+2.61%)
Mar 14, 2023 0.0235 0.0240 0.0213 0.0230 404,057 +0.00(+4.07%)
Mar 13, 2023 0.0221 0.0230 0.0204 0.0221 55,600 +0.00(+0.91%)
Mar 10, 2023 0.0220 0.0242 0.0216 0.0219 146,431 -0.00(-8.75%)
Mar 09, 2023 0.0238 0.0240 0.0214 0.0240 167,280 +0.00(+1.69%)
Mar 08, 2023 0.0240 0.0240 0.0214 0.0236 30,802 -0.00(-3.28%)
Mar 07, 2023 0.0235 0.0244 0.0210 0.0244 147,942 +0.00(+4.27%)
Mar 06, 2023 0.0221 0.0234 0.0215 0.0234 238,967 +0.00(+6.36%)
Mar 03, 2023 0.0224 0.0230 0.0218 0.0220 238,649 -0.00(-1.79%)
Mar 02, 2023 0.0242 0.0244 0.0217 0.0224 69,918 -0.00(-8.57%)
Mar 01, 2023 0.0225 0.0250 0.0225 0.0245 152,604 +0.00(+4.70%)
Feb 28, 2023 0.0230 0.0234 0.0219 0.0234 231,462 -0.00(-1.68%)
Feb 27, 2023 0.0230 0.0239 0.0210 0.0238 152,362 +0.00(+3.48%)
Feb 24, 2023 0.0242 0.0242 0.0215 0.0230 196,719 -0.00(-8.00%)
Feb 23, 2023 0.0234 0.0250 0.0226 0.0250 70,141 +0.00(+0.00%)
Feb 22, 2023 0.0220 0.0254 0.0220 0.0250 187,596 +0.00(+8.23%)
Feb 21, 2023 0.0240 0.0279 0.0223 0.0231 246,949 -0.00(-3.75%)
Feb 17, 2023 0.0250 0.0280 0.0237 0.0240 406,528 -0.00(-11.76%)
Feb 16, 2023 0.0260 0.0273 0.0252 0.0272 391,808 +0.00(+13.33%)
Feb 15, 2023 0.0256 0.0287 0.0225 0.0240 263,654 -0.00(-14.29%)
Feb 14, 2023 0.0262 0.0286 0.0243 0.0280 1,009,744 +0.00(+7.69%)
Feb 13, 2023 0.0343 0.0343 0.0240 0.0260 1,871,427 +0.00(+12.55%)
Feb 10, 2023 0.0280 0.0280 0.0230 0.0231 1,132,096 -0.00(-7.23%)
Feb 09, 2023 0.0325 0.0325 0.0225 0.0249 2,722,357 -0.01(-28.86%)
Feb 08, 2023 0.0675 0.0800 0.0220 0.0350 7,396,399 +0.01(+40.00%)
Feb 07, 2023 0.0230 0.0264 0.0210 0.0250 104,238 +0.00(+7.30%)
Feb 06, 2023 0.0238 0.0238 0.0201 0.0233 188,749 +0.00(+16.50%)
Feb 03, 2023 0.0249 0.0249 0.0196 0.0200 207,929 -0.00(-14.89%)
Feb 02, 2023 0.0266 0.0266 0.0235 0.0235 41,088 -0.00(-11.32%)
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.