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 )

0.0052 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 28, 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 30, 2022 0.0320 0.0400 0.0320 0.0400 5,582 -0.00(-0.74%)
Dec 29, 2022 0.0331 0.0403 0.0310 0.0403 9,127 +0.00(+6.05%)
Dec 28, 2022 0.0400 0.0400 0.0366 0.0380 11,747 +0.00(+5.56%)
Dec 27, 2022 0.0451 0.0451 0.0140 0.0360 50,224 -0.02(-32.08%)
Dec 23, 2022 0.0534 0.0534 0.0445 0.0530 2,111 +0.00(+8.16%)
Dec 22, 2022 0.0558 0.0558 0.0490 0.0490 1,722 -0.01(-10.75%)
Dec 21, 2022 0.0530 0.0549 0.0465 0.0549 22,997 -0.00(-1.44%)
Dec 20, 2022 0.0470 0.0557 0.0470 0.0557 9,967 -0.00(-2.96%)
Dec 19, 2022 0.0574 0.0574 0.0574 0.0574 102 +0.00(+6.49%)
Dec 16, 2022 0.0501 0.0539 0.0501 0.0539 12,390 +0.00(+6.73%)
Dec 15, 2022 0.0505 0.0505 0.0505 0.0505 5,400 -0.00(-8.84%)
Dec 14, 2022 0.0554 0.0554 0.0554 0.0554 302 +0.00(+8.41%)
Dec 13, 2022 0.0511 0.0511 0.0511 0.0511 13,000 +0.00(+2.40%)
Dec 12, 2022 0.0490 0.0520 0.0490 0.0499 32,030 -0.00(-4.04%)
Dec 09, 2022 0.0505 0.0520 0.0451 0.0520 36,105 +0.00(+8.33%)
Dec 08, 2022 0.0505 0.0510 0.0480 0.0480 5,408 -0.01(-15.49%)
Dec 07, 2022 0.0511 0.0568 0.0510 0.0568 39,983 +0.00(+7.58%)
Dec 06, 2022 0.0534 0.0534 0.0515 0.0528 3,315 -0.00(-1.31%)
Dec 05, 2022 0.0560 0.0560 0.0535 0.0535 6,057 -0.01(-10.54%)
Dec 01, 2022 0.0598 0 +0.01(+16.12%)
Nov 30, 2022 0.0520 0.0520 0.0500 0.0515 4,289 -0.00(-6.36%)
Nov 29, 2022 0.0550 0.0550 0.0550 0.0550 5,232 +0.00(+10.00%)
Nov 28, 2022 0.0500 0.0514 0.0500 0.0500 12,582 -0.00(-2.91%)
Nov 23, 2022 0.0515 230 +0.00(+10.52%)
Nov 22, 2022 0.0490 0.0520 0.0466 0.0466 12,750 -0.00(-3.72%)
Nov 21, 2022 0.0488 0.0488 0.0480 0.0484 3,203 +0.00(+5.22%)
Nov 18, 2022 0.0460 0.0460 0.0460 0.0460 1,944 -0.00(-2.34%)
Nov 17, 2022 0.0471 0.0471 0.0440 0.0471 47,516 -0.02(-32.13%)
Nov 16, 2022 0.0564 0.0745 0.0410 0.0694 31,994 +0.01(+18.03%)
Nov 15, 2022 0.0497 0.0601 0.0497 0.0588 22,220 +0.01(+18.07%)
Nov 14, 2022 0.0480 0.0498 0.0480 0.0498 2,626 -0.00(-0.40%)
Nov 11, 2022 0.0500 0.0501 0.0499 0.0500 9,426 -0.01(-10.87%)
Nov 10, 2022 0.0561 0.0561 0.0559 0.0561 2,743 +0.00(+0.00%)
Nov 09, 2022 0.0576 0.0576 0.0370 0.0561 13,853 -0.00(-2.94%)
Nov 08, 2022 0.0420 0.0578 0.0399 0.0578 59,748 -0.00(-0.86%)
Nov 07, 2022 0.0400 0.0583 0.0361 0.0583 15,394 +0.02(+45.75%)
Nov 04, 2022 0.0451 0.0451 0.0399 0.0400 21,526 -0.00(-11.11%)
Nov 03, 2022 0.0451 0.0471 0.0420 0.0450 44,192 +0.00(+0.00%)
Nov 02, 2022 0.0450 0.0450 0.0390 0.0450 4,656 -0.00(-9.09%)
Nov 01, 2022 0.0450 0.0500 0.0400 0.0495 28,180 -0.00(-1.00%)
Oct 31, 2022 0.0500 0.0500 0.0500 0.0500 5,671 +0.00(+0.20%)
Oct 28, 2022 0.0519 0.0520 0.0480 0.0499 3,900 -0.00(-0.40%)
Oct 27, 2022 0.0519 0.0520 0.0500 0.0501 8,440 -0.00(-0.79%)
Oct 26, 2022 0.0510 0.0510 0.0501 0.0505 9,930 -0.00(-8.18%)
Oct 25, 2022 0.0549 0.0550 0.0549 0.0550 19,314 -0.00(-1.79%)
Oct 24, 2022 0.0560 0.0560 0.0560 0.0560 100 -0.01(-8.35%)
Oct 21, 2022 0.0688 0.0688 0.0200 0.0611 19,527 -0.01(-11.19%)
Oct 20, 2022 0.0690 0.0690 0.0688 0.0688 1,369 +0.00(+4.88%)
Oct 19, 2022 0.0689 0.0689 0.0656 0.0656 1,414 -0.00(-2.09%)
Oct 18, 2022 0.0690 0.0690 0.0650 0.0670 7,001 -0.00(-2.76%)
Oct 17, 2022 0.0700 0.0700 0.0689 0.0689 800 +0.00(+6.33%)
Oct 14, 2022 0.0750 0.0750 0.0470 0.0648 6,540 -0.01(-7.43%)
Oct 13, 2022 0.0700 0.0700 0.0700 0.0700 6,570 -0.01(-11.39%)
Oct 12, 2022 0.0364 0.0790 0.0364 0.0790 1,602 +0.02(+40.32%)
Oct 11, 2022 0.0660 0.0660 0.0550 0.0563 21,261 -0.01(-20.59%)
Oct 10, 2022 0.0649 0.0709 0.0649 0.0709 4,400 +0.01(+10.61%)
Oct 07, 2022 0.0675 0.0676 0.0641 0.0641 29,512 -0.01(-17.18%)
Oct 06, 2022 0.0740 0.0774 0.0720 0.0774 500 +0.00(+4.45%)
Oct 04, 2022 0.0741 0 +0.00(+5.86%)
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.