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: 2:35 PM EDT, Jun 3, 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 (%)
May 31, 2022 0.0860 0.1073 0.0860 0.0900 151,740 -0.00(-2.17%)
May 27, 2022 0.1050 0.1089 0.0920 0.0920 79,741 -0.00(-3.16%)
May 26, 2022 0.1000 0.1050 0.0900 0.0950 147,739 +0.00(+0.11%)
May 25, 2022 0.0900 0.0964 0.0802 0.0949 93,700 +0.01(+10.61%)
May 24, 2022 0.0802 0.0858 0.0780 0.0858 70,348 +0.00(+3.37%)
May 23, 2022 0.0920 0.0970 0.0828 0.0830 35,138 -0.02(-16.92%)
May 20, 2022 0.1000 0.1000 0.0862 0.0999 39,172 -0.00(-0.10%)
May 19, 2022 0.1000 0.1050 0.1000 0.1000 50,182 +0.00(+4.49%)
May 18, 2022 0.1198 0.1199 0.0900 0.0957 112,945 -0.02(-20.25%)
May 17, 2022 0.1100 0.1200 0.1100 0.1200 80,504 +0.01(+9.09%)
May 16, 2022 0.1100 0.1100 0.1000 0.1100 36,806 +0.00(+0.00%)
May 13, 2022 0.1000 0.1100 0.0940 0.1100 48,261 +0.01(+10.00%)
May 12, 2022 0.1080 0.1099 0.0910 0.1000 25,748 +0.01(+11.11%)
May 11, 2022 0.1100 0.1100 0.0900 0.0900 80,418 -0.00(-1.42%)
May 10, 2022 0.0804 0.1000 0.0804 0.0913 17,442 -0.01(-8.70%)
May 09, 2022 0.1000 0.1000 0.0780 0.1000 66,762 +0.00(+0.00%)
May 06, 2022 0.1000 0.1001 0.0900 0.1000 101,626 +0.00(+2.04%)
May 05, 2022 0.0900 0.1000 0.0860 0.0980 68,961 +0.02(+19.51%)
May 04, 2022 0.0900 0.0900 0.0802 0.0820 12,833 -0.01(-14.85%)
May 03, 2022 0.0894 0.0963 0.0894 0.0963 22,275 +0.01(+9.81%)
May 02, 2022 0.0903 0.0903 0.0783 0.0877 43,500 -0.01(-12.30%)
Apr 29, 2022 0.1000 0.1099 0.0916 0.1000 22,731 +0.00(+0.00%)
Apr 28, 2022 0.1000 0.1074 0.0910 0.1000 49,481 +0.00(+0.00%)
Apr 27, 2022 0.0879 0.1009 0.0879 0.1000 42,409 +0.01(+11.36%)
Apr 26, 2022 0.1005 0.1005 0.0652 0.0898 352,610 -0.02(-18.44%)
Apr 25, 2022 0.1100 0.1118 0.1100 0.1101 8,951 +0.00(+0.00%)
Apr 22, 2022 0.1100 0.1199 0.0956 0.1101 77,033 +0.01(+12.81%)
Apr 21, 2022 0.1170 0.1171 0.0850 0.0976 94,226 -0.02(-15.50%)
Apr 20, 2022 0.1199 0.1239 0.1140 0.1155 16,583 -0.00(-3.67%)
Apr 19, 2022 0.1291 0.1291 0.1001 0.1199 46,403 -0.00(-0.08%)
Apr 18, 2022 0.1430 0.1489 0.1050 0.1200 54,429 -0.02(-13.61%)
Apr 14, 2022 0.1400 0.1400 0.1200 0.1389 58,071 +0.03(+23.91%)
Apr 13, 2022 0.1016 0.1203 0.1007 0.1121 5,700 -0.00(-0.09%)
Apr 12, 2022 0.1014 0.1155 0.1014 0.1122 25,795 +0.00(+2.94%)
Apr 11, 2022 0.1194 0.1335 0.0901 0.1090 53,633 -0.03(-19.32%)
Apr 08, 2022 0.1599 0.1599 0.1351 0.1351 31,755 +0.00(+0.00%)
Apr 07, 2022 0.1451 0.1451 0.1351 0.1351 3,491 +0.00(+0.52%)
Apr 06, 2022 0.1400 0.1574 0.1344 0.1344 56,185 -0.02(-10.34%)
Apr 05, 2022 0.1396 0.1500 0.1338 0.1499 89,352 +0.01(+7.38%)
Apr 04, 2022 0.1287 0.1400 0.1250 0.1396 108,643 +0.01(+7.63%)
Apr 01, 2022 0.1259 0.1300 0.1129 0.1297 33,689 +0.01(+8.08%)
Mar 31, 2022 0.1100 0.1200 0.1005 0.1200 20,428 +0.01(+7.14%)
Mar 30, 2022 0.1200 0.1284 0.1117 0.1120 34,928 -0.01(-6.67%)
Mar 29, 2022 0.1390 0.1390 0.1115 0.1200 75,867 -0.01(-7.69%)
Mar 28, 2022 0.1252 0.1489 0.1247 0.1300 73,207 +0.00(+1.09%)
Mar 25, 2022 0.1205 0.1360 0.1200 0.1286 130,121 +0.00(+0.55%)
Mar 24, 2022 0.1297 0.1389 0.1143 0.1279 158,042 +0.00(+1.03%)
Mar 23, 2022 0.1125 0.1268 0.1125 0.1266 12,233 +0.01(+12.63%)
Mar 22, 2022 0.1112 0.1124 0.1112 0.1124 919 +0.00(+2.09%)
Mar 21, 2022 0.1200 0.1395 0.1101 0.1101 61,580 -0.00(-4.34%)
Mar 18, 2022 0.1101 0.1200 0.1101 0.1151 55,439 -0.00(-3.76%)
Mar 17, 2022 0.1199 0.1200 0.1095 0.1196 10,979 +0.01(+5.00%)
Mar 16, 2022 0.0983 0.1149 0.0983 0.1139 86,002 +0.02(+23.94%)
Mar 15, 2022 0.0820 0.0983 0.0820 0.0919 47,921 +0.01(+13.32%)
Mar 14, 2022 0.0841 0.0841 0.0811 0.0811 1,697 -0.01(-6.78%)
Mar 11, 2022 0.0850 0.0906 0.0840 0.0870 11,867 -0.00(-3.97%)
Mar 10, 2022 0.0900 0.1083 0.0840 0.0906 107,536 -0.00(-0.88%)
Mar 09, 2022 0.0800 0.1000 0.0800 0.0914 22,054 +0.01(+12.15%)
Mar 08, 2022 0.0805 0.0844 0.0800 0.0815 10,577 +0.00(+4.49%)
Mar 07, 2022 0.0803 0.0803 0.0780 0.0780 21,363 -0.00(-2.62%)
Mar 04, 2022 0.0800 0.0838 0.0800 0.0801 18,002 -0.00(-4.53%)
Mar 03, 2022 0.0800 0.0839 0.0800 0.0839 2,473 +0.00(+4.88%)
Mar 02, 2022 0.0800 0.0800 0.0800 0.0800 1,285 -0.00(-5.10%)
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.