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, 2021 0.1420 0.1420 0.1116 0.1150 468,343 -0.01(-7.48%)
Dec 30, 2021 0.1262 0.1450 0.1215 0.1243 153,324 +0.00(+1.14%)
Dec 29, 2021 0.1301 0.1460 0.1210 0.1229 189,852 -0.01(-5.46%)
Dec 28, 2021 0.1464 0.1464 0.1205 0.1300 28,249 -0.00(-2.18%)
Dec 27, 2021 0.1318 0.1359 0.1256 0.1329 117,675 +0.00(+2.55%)
Dec 23, 2021 0.1301 0.1301 0.1250 0.1296 26,559 -0.00(-0.38%)
Dec 22, 2021 0.1350 0.1350 0.1300 0.1301 15,209 -0.00(-3.63%)
Dec 21, 2021 0.1350 0.1354 0.1301 0.1350 54,293 +0.01(+3.85%)
Dec 20, 2021 0.1299 0.1330 0.1260 0.1300 18,205 +0.00(+1.09%)
Dec 17, 2021 0.1300 0.1325 0.1280 0.1286 8,224 -0.00(-1.15%)
Dec 16, 2021 0.1310 0.1310 0.1300 0.1301 2,801 -0.01(-4.13%)
Dec 15, 2021 0.1383 0.1383 0.1134 0.1357 64,152 -0.00(-0.15%)
Dec 14, 2021 0.1298 0.1359 0.1283 0.1359 22,395 +0.02(+12.78%)
Dec 13, 2021 0.1267 0.1267 0.1205 0.1205 2,494 -0.01(-7.09%)
Dec 10, 2021 0.1301 0.1304 0.1249 0.1297 20,921 -0.00(-0.31%)
Dec 09, 2021 0.1359 0.1366 0.1301 0.1301 45,570 -0.01(-3.84%)
Dec 08, 2021 0.1300 0.1353 0.1246 0.1353 46,918 +0.01(+8.67%)
Dec 07, 2021 0.1300 0.1300 0.1200 0.1245 31,805 -0.01(-4.23%)
Dec 06, 2021 0.1330 0.1330 0.1206 0.1300 83,258 -0.00(-2.26%)
Dec 03, 2021 0.1586 0.1590 0.1148 0.1330 158,285 -0.01(-5.07%)
Dec 02, 2021 0.1580 0.1580 0.1400 0.1401 190,100 -0.01(-7.34%)
Dec 01, 2021 0.1521 0.1699 0.1512 0.1512 42,410 -0.01(-6.61%)
Nov 30, 2021 0.1600 0.1601 0.1570 0.1619 105,645 +0.00(+0.43%)
Nov 29, 2021 0.1680 0.1701 0.1600 0.1612 46,881 +0.00(+0.81%)
Nov 26, 2021 0.1600 0.1649 0.1546 0.1599 77,740 +0.00(+0.00%)
Nov 24, 2021 0.1638 0.1640 0.1540 0.1599 105,118 +0.01(+3.83%)
Nov 23, 2021 0.1666 0.1701 0.1519 0.1540 135,987 -0.01(-8.82%)
Nov 22, 2021 0.1735 0.1735 0.1535 0.1689 81,494 +0.00(+0.66%)
Nov 19, 2021 0.1660 0.1710 0.1565 0.1678 126,640 +0.01(+4.48%)
Nov 18, 2021 0.1698 0.1630 0.1523 0.1606 569,260 +0.01(+5.59%)
Nov 17, 2021 0.1650 0.1746 0.1500 0.1521 72,730 -0.01(-7.76%)
Nov 16, 2021 0.1659 0.1665 0.1571 0.1649 85,850 +0.01(+5.03%)
Nov 15, 2021 0.1680 0.1680 0.1531 0.1570 57,660 -0.01(-4.96%)
Nov 12, 2021 0.1674 0.1674 0.1520 0.1652 153,455 +0.01(+4.23%)
Nov 11, 2021 0.1628 0.1628 0.1521 0.1585 32,752 -0.00(-0.94%)
Nov 10, 2021 0.1550 0.1600 111,812 +0.01(+3.23%)
Nov 09, 2021 0.1690 0.1690 0.1505 0.1550 104,550 -0.01(-7.46%)
Nov 08, 2021 0.1750 0.1801 0.1675 0.1675 148,217 -0.00(-0.89%)
Nov 05, 2021 0.1800 0.2000 0.1681 0.1690 441,194 -0.01(-4.25%)
Nov 04, 2021 0.1800 0.1864 0.1608 0.1765 440,007 +0.02(+11.71%)
Nov 03, 2021 0.1496 0.1600 0.1457 0.1580 59,929 -0.00(-1.00%)
Nov 02, 2021 0.1688 0.1688 0.1481 0.1596 69,646 -0.00(-0.25%)
Nov 01, 2021 0.1620 0.1718 0.1460 0.1600 108,214 -0.01(-6.98%)
Oct 29, 2021 0.1899 0.1899 0.1613 0.1720 189,688 -0.03(-14.60%)
Oct 28, 2021 0.1600 0.2101 0.1570 0.2014 440,785 +0.05(+29.43%)
Oct 27, 2021 0.1600 0.1650 0.1556 0.1556 59,461 -0.00(-2.69%)
Oct 26, 2021 0.1800 0.1599 165,551 -0.01(-5.94%)
Oct 25, 2021 0.1900 0.1900 0.1450 0.1700 163,609 -0.01(-5.56%)
Oct 22, 2021 0.1800 0.1898 0.1700 0.1800 99,878 +0.01(+3.99%)
Oct 21, 2021 0.1830 0.2100 0.1731 0.1731 121,025 -0.01(-3.73%)
Oct 20, 2021 0.1800 0.1830 0.1660 0.1798 76,715 +0.01(+8.64%)
Oct 19, 2021 0.1798 0.1800 0.1650 0.1655 100,647 -0.00(-2.65%)
Oct 18, 2021 0.1799 0.1800 0.1650 0.1700 46,261 +0.00(+1.98%)
Oct 15, 2021 0.1703 0.1800 0.1662 0.1667 90,210 -0.01(-7.29%)
Oct 14, 2021 0.1659 0.1800 0.1599 0.1798 122,184 +0.01(+8.18%)
Oct 13, 2021 0.1599 0.1700 0.1506 0.1662 30,478 -0.00(-1.83%)
Oct 12, 2021 0.1800 0.1800 0.1600 0.1693 45,175 +0.00(+1.74%)
Oct 11, 2021 0.1829 0.1830 0.1506 0.1664 26,136 -0.02(-8.57%)
Oct 08, 2021 0.1501 0.1830 0.1501 0.1820 53,019 +0.01(+4.00%)
Oct 07, 2021 0.1644 0.1817 0.1419 0.1750 160,444 +0.01(+6.06%)
Oct 06, 2021 0.1402 0.1720 0.1350 0.1650 127,974 -0.01(-4.35%)
Oct 05, 2021 0.1800 0.1800 0.1505 0.1725 191,744 -0.01(-3.52%)
Oct 04, 2021 0.1700 0.1870 0.1552 0.1788 205,016 +0.02(+10.30%)
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.