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 )

0.0089 +0.0021 (+30.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 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, 2023 0.0125 0.0152 0.0105 0.0139 28,571 -0.00(-10.32%)
May 30, 2023 0.0160 0.0160 0.0103 0.0155 472,929 +0.00(+42.20%)
May 26, 2023 0.0116 0.0166 0.0090 0.0109 181,795 -0.00(-6.03%)
May 25, 2023 0.0144 0.0144 0.0116 0.0116 130,326 -0.00(-3.33%)
May 24, 2023 0.0132 0.0165 0.0120 0.0120 194,244 -0.00(-6.98%)
May 23, 2023 0.0169 0.0169 0.0129 0.0129 33,860 +0.00(+0.00%)
May 22, 2023 0.0140 0.0149 0.0128 0.0129 119,763 +0.00(+0.78%)
May 19, 2023 0.0141 0.0150 0.0126 0.0128 126,083 -0.00(-9.22%)
May 18, 2023 0.0149 0.0149 0.0136 0.0141 42,303 +0.00(+41.00%)
May 17, 2023 0.0178 0.0178 0.0100 0.0100 242,097 -0.00(-31.03%)
May 16, 2023 0.0157 0.0179 0.0135 0.0145 467,679 -0.00(-13.69%)
May 15, 2023 0.0169 0.0169 0.0152 0.0168 5,998 +0.00(+1.82%)
May 12, 2023 0.0150 0.0165 0.0130 0.0165 10,237 +0.00(+3.13%)
May 11, 2023 0.0160 0.0170 0.0145 0.0160 34,330 -0.00(-10.61%)
May 10, 2023 0.0179 0.0179 0.0179 0.0179 336 +0.00(+19.33%)
May 09, 2023 0.0158 0.0185 0.0149 0.0150 46,913 -0.00(-6.25%)
May 08, 2023 0.0160 0.0187 0.0150 0.0160 54,148 +0.00(+6.67%)
May 05, 2023 0.0187 0.0187 0.0149 0.0150 268,217 -0.00(-6.25%)
May 04, 2023 0.0167 0.0196 0.0159 0.0160 116,656 -0.00(-16.67%)
May 03, 2023 0.0196 0.0196 0.0172 0.0192 22,587 +0.00(+12.94%)
May 02, 2023 0.0199 0.0199 0.0170 0.0170 59,166 +0.00(+8.97%)
May 01, 2023 0.0135 0.0200 0.0135 0.0156 39,635 -0.00(-17.89%)
Apr 28, 2023 0.0200 0.0218 0.0120 0.0190 609,773 +0.00(+9.20%)
Apr 27, 2023 0.0150 0.0180 0.0150 0.0174 114,473 -0.00(-1.14%)
Apr 26, 2023 0.0180 0.0180 0.0174 0.0176 20,244 -0.00(-2.22%)
Apr 25, 2023 0.0151 0.0200 0.0140 0.0180 72,678 +0.00(+18.42%)
Apr 24, 2023 0.0152 0.0152 0.0152 0.0152 106 -0.00(-8.98%)
Apr 21, 2023 0.0190 0.0190 0.0167 0.0167 2,500 -0.00(-16.50%)
Apr 20, 2023 0.0200 0.0216 0.0197 0.0200 84,807 +0.00(+0.50%)
Apr 19, 2023 0.0165 0.0200 0.0160 0.0199 11,694 -0.00(-0.50%)
Apr 18, 2023 0.0180 0.0200 0.0170 0.0200 113,734 +0.00(+16.28%)
Apr 17, 2023 0.0171 0.0180 0.0171 0.0172 18,030 -0.00(-8.99%)
Apr 14, 2023 0.0181 0.0190 0.0170 0.0189 39,419 -0.00(-4.55%)
Apr 13, 2023 0.0198 0.0198 0.0160 0.0198 18,628 +0.00(+10.00%)
Apr 12, 2023 0.0167 0.0180 0.0167 0.0180 19,677 +0.00(+7.78%)
Apr 11, 2023 0.0200 0.0200 0.0167 0.0167 70,936 -0.00(-12.11%)
Apr 10, 2023 0.0190 0.0190 0.0188 0.0190 10,757 -0.00(-4.52%)
Apr 06, 2023 0.0199 0.0199 0.0199 0.0199 21,113 +0.00(+5.29%)
Apr 05, 2023 0.0182 0.0195 0.0170 0.0189 59,019 -0.00(-0.53%)
Apr 04, 2023 0.0199 0.0199 0.0189 0.0190 21,316 -0.00(-4.52%)
Apr 03, 2023 0.0209 0.0209 0.0175 0.0199 19,147 +0.00(+5.85%)
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%)
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.