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 )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 4, 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 (%)
Dec 31, 2020 0.0873 0.0873 0.0873 68,212 -0.01(-12.70%)
Dec 30, 2020 0.1000 0.1100 0.1000 0.1000 68,212 -0.00(-1.86%)
Dec 29, 2020 0.1012 0.1099 0.1010 0.1019 66,195 +0.00(+0.69%)
Dec 28, 2020 0.0911 0.1200 0.0902 0.1012 182,462 +0.01(+12.32%)
Dec 24, 2020 0.0900 0.1000 0.0900 0.0901 75,800 +0.00(+0.11%)
Dec 23, 2020 0.0900 0.0900 0.0900 0.0900 92,489 -0.01(-8.81%)
Dec 22, 2020 0.0931 0.0988 0.0930 0.0987 22,134 +0.00(+1.02%)
Dec 21, 2020 0.0900 0.0989 0.0900 0.0977 32,600 -0.00(-0.31%)
Dec 18, 2020 0.0952 0.0985 0.0871 0.0980 136,700 -0.00(-2.00%)
Dec 17, 2020 0.1000 0.1024 0.1000 0.1000 25,525 +0.00(+0.00%)
Dec 16, 2020 0.1048 0.1050 0.0875 0.1000 57,796 +0.01(+14.81%)
Dec 15, 2020 0.1200 0.1200 0.0871 0.0871 143,608 -0.02(-17.05%)
Dec 14, 2020 0.1300 0.1330 0.0878 0.1050 123,767 +0.02(+20.00%)
Dec 11, 2020 0.0900 0.0900 0.0875 0.0875 2,100 +0.00(+0.46%)
Dec 10, 2020 0.0957 0.0958 0.0871 0.0871 167,764 -0.00(-0.23%)
Dec 09, 2020 0.1000 0.1050 0.0871 0.0873 48,534 -0.01(-8.39%)
Dec 08, 2020 0.0874 0.1219 0.0874 0.0953 106,459 +0.01(+9.41%)
Dec 07, 2020 0.1045 0.1045 0.0871 0.0871 27,717 -0.02(-16.65%)
Dec 04, 2020 0.1000 0.1045 0.0981 0.1045 36,900 +0.01(+9.31%)
Dec 03, 2020 0.0950 0.1000 0.0832 0.0956 30,651 +0.00(+0.63%)
Dec 02, 2020 0.1050 0.1050 0.0950 0.0950 13,576 -0.01(-9.52%)
Dec 01, 2020 0.1051 0.1100 0.0970 0.1050 31,488 +0.00(+0.00%)
Nov 30, 2020 0.0831 0.1233 0.0831 0.1050 77,895 +0.01(+10.18%)
Nov 27, 2020 0.0952 0.0953 0.0901 0.0953 5,700 -0.01(-8.63%)
Nov 25, 2020 0.0925 0.1210 0.0925 0.1043 101,900 -0.00(-4.40%)
Nov 24, 2020 0.0821 0.1120 0.0821 0.1091 65,253 +0.03(+32.73%)
Nov 23, 2020 0.0830 0.1090 0.0821 0.0822 57,437 -0.01(-12.55%)
Nov 20, 2020 0.1040 0.1090 0.0800 0.0940 110,900 -0.01(-6.00%)
Nov 19, 2020 0.1000 0.1040 0.0811 0.1000 67,376 -0.01(-9.09%)
Nov 18, 2020 0.0800 0.1000 0.0800 0.1100 141,912 +0.02(+20.22%)
Nov 17, 2020 0.0900 0.1000 0.0802 0.0915 10,708 +0.01(+8.80%)
Nov 16, 2020 0.0899 0.0899 0.0745 0.0841 54,853 -0.01(-6.56%)
Nov 13, 2020 0.1000 0.1000 0.0801 0.0900 74,500 -0.01(-9.91%)
Nov 12, 2020 0.0973 0.0999 0.0900 0.0999 13,606 +0.00(+0.10%)
Nov 11, 2020 0.1000 0.1000 0.0800 0.0998 17,412 +0.01(+10.89%)
Nov 10, 2020 0.0815 0.0950 0.0815 0.0900 24,746 +0.00(+0.00%)
Nov 09, 2020 0.0921 0.0921 0.0900 0.0900 17,834 +0.01(+12.50%)
Nov 06, 2020 0.0799 0.1400 0.0770 0.0800 90,800 +0.00(+3.23%)
Nov 05, 2020 0.0750 0.0860 0.0659 0.0775 30,490 -0.00(-3.13%)
Nov 04, 2020 0.0900 0.0900 0.0800 0.0800 5,895 +0.00(+0.13%)
Nov 03, 2020 0.0830 0.0874 0.0750 0.0799 28,025 -0.00(-3.73%)
Nov 02, 2020 0.0893 0.0894 0.0790 0.0830 26,649 +0.01(+12.16%)
Oct 30, 2020 0.0740 0.0740 0.0740 0.0740 1,100 +0.00(+0.00%)
Oct 29, 2020 0.0740 0.0740 0.0740 289 +0.00(+0.00%)
Oct 28, 2020 0.0800 0.0896 0.0740 0.0740 2,383 -0.01(-7.50%)
Oct 27, 2020 0.0807 0.0808 0.0800 0.0800 34,646 -0.00(-0.87%)
Oct 26, 2020 0.1000 0.1000 0.0807 0.0807 68,258 -0.01(-6.27%)
Oct 23, 2020 0.0900 0.0900 0.0861 0.0861 600 -0.00(-4.23%)
Oct 22, 2020 0.0805 0.0950 0.0805 0.0899 6,914 -0.01(-10.01%)
Oct 21, 2020 0.0854 0.0999 0.0854 0.0999 6,673 +0.01(+12.00%)
Oct 20, 2020 0.0886 0.0892 0.0886 0.0892 1,332 -0.01(-10.89%)
Oct 19, 2020 0.0867 0.1088 0.0865 0.1001 12,177 +0.01(+7.06%)
Oct 16, 2020 0.0850 0.1099 0.0829 0.0935 82,400 +0.01(+10.13%)
Oct 15, 2020 0.0802 0.0849 0.0802 0.0849 4,198 -0.00(-0.93%)
Oct 14, 2020 0.1252 0.1252 0.0857 0.0857 4,911 -0.02(-18.38%)
Oct 13, 2020 0.1000 0.1050 0.0825 0.1050 20,064 +0.00(+2.44%)
Oct 12, 2020 0.0896 0.1300 0.0801 0.1025 390,189 +0.02(+25.00%)
Oct 09, 2020 0.0889 0.0889 0.0771 0.0820 20,900 +0.00(+2.50%)
Oct 08, 2020 0.0801 0.0801 0.0800 0.0800 19,295 -0.00(-0.37%)
Oct 07, 2020 0.0927 0.0927 0.0762 0.0803 15,927 +0.00(+2.16%)
Oct 06, 2020 0.0801 0.0802 0.0754 0.0786 57,002 -0.00(-2.24%)
Oct 05, 2020 0.0878 0.0878 0.0801 0.0804 7,485 -0.01(-10.67%)
Oct 02, 2020 0.0756 0.0905 0.0754 0.0900 27,900 +0.00(+1.47%)
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.