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 )

0.0083 -0.0006 (-6.74%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 14, 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 (%)
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%)
Feb 01, 2023 0.0270 0.0270 0.0220 0.0265 61,937 +0.00(+0.00%)
Jan 31, 2023 0.0250 0.0298 0.0234 0.0265 88,486 +0.00(+6.00%)
Jan 30, 2023 0.0298 0.0298 0.0230 0.0250 134,956 -0.00(-16.39%)
Jan 27, 2023 0.0299 0.0300 0.0299 0.0299 7,329 +0.00(+12.83%)
Jan 26, 2023 0.0300 0.0300 0.0265 0.0265 14,987 -0.00(-7.02%)
Jan 25, 2023 0.0275 0.0295 0.0271 0.0285 20,995 +0.00(+5.56%)
Jan 24, 2023 0.0256 0.0299 0.0256 0.0270 5,554 -0.00(-9.70%)
Jan 23, 2023 0.0260 0.0299 0.0250 0.0299 81,269 -0.00(-0.33%)
Jan 20, 2023 0.0291 0.0300 0.0201 0.0300 60,748 +0.00(+0.00%)
Jan 19, 2023 0.0320 0.0325 0.0281 0.0300 39,439 -0.00(-9.09%)
Jan 18, 2023 0.0331 0.0331 0.0300 0.0330 56,810 +0.00(+2.48%)
Jan 17, 2023 0.0399 0.0399 0.0312 0.0322 26,381 -0.01(-22.41%)
Jan 13, 2023 0.0312 0.0415 0.0300 0.0415 139,770 +0.00(+8.92%)
Jan 12, 2023 0.0421 0.0421 0.0371 0.0381 12,558 -0.00(-9.29%)
Jan 11, 2023 0.0400 0.0420 0.0400 0.0420 11,071 +0.00(+0.48%)
Jan 09, 2023 0.0418 22 +0.00(+4.50%)
Jan 06, 2023 0.0400 0.0401 0.0400 0.0400 2,443 +0.00(+0.00%)
Jan 05, 2023 0.0399 0.0400 0.0399 0.0400 593 -0.00(-4.31%)
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.