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 30, 2021 0.2099 0.2099 0.1910 0.2001 58,136 -0.01(-4.71%)
Jul 29, 2021 0.2051 0.2100 0.2030 0.2100 33,798 +0.00(+0.53%)
Jul 28, 2021 0.2040 0.2090 0.2000 0.2089 45,693 +0.01(+3.83%)
Jul 27, 2021 0.2180 0.2181 0.2011 0.2012 50,906 -0.02(-8.55%)
Jul 26, 2021 0.2120 0.2200 0.2085 0.2200 62,916 +0.00(+0.96%)
Jul 23, 2021 0.2200 0.2311 0.2100 0.2179 93,777 +0.01(+3.76%)
Jul 22, 2021 0.2210 0.2211 0.2030 0.2100 37,032 -0.01(-4.11%)
Jul 21, 2021 0.2230 0.2279 0.2064 0.2190 48,145 +0.01(+3.45%)
Jul 20, 2021 0.2210 0.2290 0.2050 0.2117 38,666 -0.01(-3.77%)
Jul 19, 2021 0.2200 0.2300 0.2050 0.2200 16,458 -0.02(-7.95%)
Jul 16, 2021 0.2300 0.2390 0.2130 0.2390 44,340 +0.01(+3.91%)
Jul 15, 2021 0.2350 0.2400 0.2230 0.2300 56,102 -0.00(-0.65%)
Jul 14, 2021 0.2306 0.2437 0.2281 0.2315 27,814 -0.01(-5.12%)
Jul 13, 2021 0.2506 0.2515 0.2250 0.2440 97,851 -0.02(-6.15%)
Jul 12, 2021 0.2400 0.2600 0.2281 0.2600 109,563 +0.03(+14.54%)
Jul 09, 2021 0.2358 0.2400 0.2258 0.2270 30,518 +0.00(+0.80%)
Jul 08, 2021 0.2379 0.2379 0.2250 0.2252 29,215 -0.02(-6.52%)
Jul 07, 2021 0.2307 0.2409 0.2306 0.2409 110,254 +0.02(+7.54%)
Jul 06, 2021 0.2250 0.2334 0.2230 0.2240 45,768 -0.01(-4.03%)
Jul 02, 2021 0.2335 0.2369 0.2299 0.2334 21,740 -0.00(-0.09%)
Jul 01, 2021 0.2359 0.2490 0.2230 0.2336 47,308 +0.00(+1.57%)
Jun 30, 2021 0.2304 0.2398 0.2210 0.2300 38,924 -0.00(-2.09%)
Jun 29, 2021 0.2388 0.2388 0.2240 0.2349 39,283 -0.00(-0.13%)
Jun 28, 2021 0.2404 0.2405 0.2351 0.2352 32,919 -0.01(-2.08%)
Jun 25, 2021 0.2410 0.2450 0.2401 0.2402 30,847 +0.00(+0.13%)
Jun 24, 2021 0.2405 0.2500 0.2358 0.2399 54,996 +0.01(+2.78%)
Jun 23, 2021 0.2599 0.2599 0.2301 0.2334 118,304 -0.00(-1.73%)
Jun 22, 2021 0.2483 0.2491 0.2328 0.2375 181,609 -0.01(-4.23%)
Jun 21, 2021 0.2230 0.2599 0.2230 0.2480 157,084 +0.02(+7.64%)
Jun 18, 2021 0.2304 0.2400 0.2214 0.2304 98,503 -0.00(-1.87%)
Jun 17, 2021 0.2500 0.2599 0.2345 0.2348 51,758 +0.00(+2.09%)
Jun 16, 2021 0.2399 0.2400 0.2262 0.2300 58,167 -0.01(-3.36%)
Jun 15, 2021 0.2455 0.2599 0.2300 0.2380 65,579 -0.00(-1.69%)
Jun 14, 2021 0.2500 0.2745 0.2420 0.2421 62,590 -0.02(-8.30%)
Jun 11, 2021 0.2800 0.2800 0.2600 0.2640 25,034 -0.03(-8.97%)
Jun 10, 2021 0.2800 0.2900 0.2700 0.2900 46,166 +0.03(+9.85%)
Jun 09, 2021 0.2775 0.2980 0.2583 0.2640 209,107 -0.01(-4.86%)
Jun 08, 2021 0.2500 0.2975 0.2500 0.2775 349,216 +0.04(+15.00%)
Jun 07, 2021 0.2510 0.2510 0.2300 0.2413 30,864 -0.01(-3.48%)
Jun 04, 2021 0.2549 0.2597 0.2480 0.2500 93,888 +0.00(+1.67%)
Jun 03, 2021 0.2500 0.2599 0.2405 0.2459 34,362 +0.01(+2.33%)
Jun 02, 2021 0.2505 0.2600 0.2286 0.2403 176,070 -0.02(-7.58%)
Jun 01, 2021 0.2785 0.2875 0.2400 0.2600 233,968 +0.03(+13.04%)
May 28, 2021 0.1931 0.2439 0.1900 0.2300 436,143 +0.03(+12.75%)
May 27, 2021 0.2000 0.2099 0.2000 0.2040 54,017 -0.00(-0.49%)
May 26, 2021 0.2052 0.2098 0.1990 0.2050 75,474 +0.00(+0.34%)
May 25, 2021 0.2040 0.2199 0.2035 0.2043 40,363 -0.00(-2.20%)
May 24, 2021 0.2170 0.2170 0.2030 0.2089 46,562 +0.01(+4.45%)
May 21, 2021 0.2166 0.2275 0.1900 0.2000 86,680 -0.01(-5.17%)
May 20, 2021 0.2040 0.2180 0.2002 0.2109 52,573 +0.01(+4.82%)
May 19, 2021 0.2087 0.2104 0.1720 0.2012 57,655 -0.01(-3.55%)
May 18, 2021 0.2221 0.2221 0.2063 0.2086 141,201 +0.00(+1.21%)
May 17, 2021 0.2500 0.2500 0.1975 0.2061 188,726 -0.04(-16.08%)
May 14, 2021 0.2696 0.2697 0.2456 0.2456 139,002 +0.00(+0.24%)
May 13, 2021 0.2700 0.2800 0.2350 0.2450 232,049 -0.01(-2.04%)
May 12, 2021 0.2500 0.2625 0.2360 0.2501 119,318 +0.01(+4.21%)
May 11, 2021 0.2350 0.2400 0.2202 0.2400 82,742 -0.00(-1.23%)
May 10, 2021 0.2500 0.2600 0.2350 0.2430 93,467 -0.02(-6.54%)
May 07, 2021 0.2690 0.2690 0.2500 0.2600 154,541 -0.01(-3.35%)
May 06, 2021 0.2800 0.2804 0.2605 0.2690 104,550 -0.01(-2.39%)
May 05, 2021 0.2898 0.2901 0.2500 0.2756 66,342 -0.01(-3.30%)
May 04, 2021 0.2830 0.2890 0.2705 0.2850 169,882 -0.01(-1.72%)
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.