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 (%)
Jul 31, 2020 0.1285 0.1350 0.1211 0.1222 66,000 -0.01(-4.90%)
Jul 30, 2020 0.1250 0.1400 0.1236 0.1285 125,693 -0.01(-8.21%)
Jul 29, 2020 0.1400 0.1400 0.1300 0.1400 129,722 +0.00(+3.02%)
Jul 28, 2020 0.1256 0.1399 0.1256 0.1359 3,674 -0.00(-2.93%)
Jul 27, 2020 0.1402 0.1450 0.1199 0.1400 532,262 +0.00(+0.00%)
Jul 24, 2020 0.1588 0.1588 0.1400 0.1400 90,200 -0.00(-1.41%)
Jul 23, 2020 0.1550 0.1648 0.1419 0.1420 112,107 +0.00(+0.07%)
Jul 22, 2020 0.1586 0.1658 0.1419 0.1419 125,707 -0.03(-16.53%)
Jul 21, 2020 0.1701 0.1894 0.1585 0.1700 183,875 -0.01(-5.50%)
Jul 20, 2020 0.1701 0.1999 0.1630 0.1799 381,575 +0.02(+10.98%)
Jul 17, 2020 0.1798 0.1798 0.1531 0.1621 408,900 -0.02(-9.94%)
Jul 16, 2020 0.2700 0.2900 0.1600 0.1800 3,627,372 +0.02(+12.36%)
Jul 15, 2020 0.1712 0.1911 0.1401 0.1602 617,823 +0.01(+8.24%)
Jul 14, 2020 0.1541 0.1612 0.1400 0.1480 74,777 -0.01(-7.50%)
Jul 13, 2020 0.1700 0.2000 0.1500 0.1600 377,865 -0.01(-5.88%)
Jul 10, 2020 0.1600 0.1750 0.1450 0.1700 410,400 +0.02(+14.94%)
Jul 09, 2020 0.1150 0.1495 0.1101 0.1479 607,709 +0.03(+25.34%)
Jul 08, 2020 0.1144 0.1230 0.1011 0.1180 162,436 -0.00(-1.67%)
Jul 07, 2020 0.1100 0.1300 0.1100 0.1200 160,979 -0.00(-1.88%)
Jul 06, 2020 0.1301 0.1419 0.1100 0.1223 458,657 -0.03(-18.52%)
Jul 02, 2020 0.1750 0.1750 0.1300 0.1501 583,500 -0.02(-11.60%)
Jul 01, 2020 0.1500 0.2098 0.1350 0.1698 4,453,285 +0.02(+13.20%)
Jun 30, 2020 0.1100 0.1900 0.1000 0.1500 1,637,619 +0.04(+39.53%)
Jun 29, 2020 0.1100 0.1200 0.0901 0.1075 165,667 -0.01(-10.34%)
Jun 26, 2020 0.1275 0.1387 0.1027 0.1199 94,300 -0.01(-7.77%)
Jun 25, 2020 0.1500 0.1500 0.1200 0.1300 379,218 +0.01(+11.59%)
Jun 24, 2020 0.1003 0.1500 0.1003 0.1165 997,300 +0.01(+7.97%)
Jun 23, 2020 0.1100 0.1100 0.0965 0.1079 327,008 -0.00(-0.28%)
Jun 22, 2020 0.1300 0.1400 0.0950 0.1082 616,930 -0.03(-22.66%)
Jun 19, 2020 0.1990 0.1990 0.1200 0.1399 818,200 -0.04(-22.28%)
Jun 18, 2020 0.1600 0.5400 0.1600 0.1800 2,656,592 +0.06(+56.39%)
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.