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 29, 2022 0.0872 0.0872 0.0872 0.0872 100 +0.00(+0.23%)
Jul 28, 2022 0.0899 0.1099 0.0870 0.0870 5,804 -0.00(-3.23%)
Jul 27, 2022 0.0898 0.0899 0.0898 0.0899 3,393 +0.00(+0.11%)
Jul 26, 2022 0.0898 0.0898 0.0898 0.0898 190 +0.01(+6.27%)
Jul 25, 2022 0.0846 0.0846 0.0845 0.0845 911 +0.00(+2.42%)
Jul 22, 2022 0.0825 0.0825 0.0825 0.0825 1,561 +0.00(+0.49%)
Jul 21, 2022 0.1000 0.1000 0.0815 0.0821 12,666 +0.00(+1.99%)
Jul 20, 2022 0.1126 0.1201 0.0802 0.0805 101,573 -0.01(-12.12%)
Jul 19, 2022 0.1116 0.1117 0.0916 0.0916 3,001 -0.06(-38.81%)
Jul 18, 2022 0.1349 0.1497 0.1300 0.1497 1,548 +0.02(+12.39%)
Jul 15, 2022 0.1279 0.1600 0.1279 0.1332 128,776 +0.01(+11.46%)
Jul 14, 2022 0.1090 0.1195 0.1090 0.1195 31,993 +0.01(+11.47%)
Jul 13, 2022 0.1084 0.1090 0.0770 0.1072 35,601 +0.00(+0.56%)
Jul 12, 2022 0.0924 0.1066 0.0924 0.1066 97,909 +0.01(+15.37%)
Jul 11, 2022 0.0892 0.0960 0.0874 0.0924 3,187 +0.00(+3.59%)
Jul 08, 2022 0.0977 0.0977 0.0841 0.0892 6,604 -0.00(-2.51%)
Jul 07, 2022 0.0795 0.0929 0.0760 0.0915 72,489 +0.02(+30.71%)
Jul 06, 2022 0.0705 0.0725 0.0644 0.0700 32,138 -0.00(-3.45%)
Jul 05, 2022 0.0705 0.0750 0.0690 0.0725 36,453 +0.00(+3.42%)
Jul 01, 2022 0.0700 0.0715 0.0700 0.0701 9,001 +0.00(+0.14%)
Jun 30, 2022 0.0702 0.0750 0.0700 0.0700 12,924 -0.01(-12.50%)
Jun 29, 2022 0.0800 0.0801 0.0793 0.0800 38,228 -0.01(-11.11%)
Jun 28, 2022 0.0799 0.0900 0.0780 0.0900 128,238 +0.01(+12.64%)
Jun 27, 2022 0.0808 0.0823 0.0799 0.0799 11,800 -0.00(-0.87%)
Jun 24, 2022 0.0882 0.0900 0.0806 0.0806 9,700 -0.00(-2.18%)
Jun 23, 2022 0.0837 0.0885 0.0800 0.0824 67,777 +0.00(+5.78%)
Jun 22, 2022 0.0799 0.0841 0.0750 0.0779 21,990 -0.00(-2.63%)
Jun 21, 2022 0.0985 0.0985 0.0800 0.0800 36,217 +0.00(+0.00%)
Jun 17, 2022 0.0783 0.0801 0.0771 0.0800 37,855 +0.00(+2.04%)
Jun 16, 2022 0.0800 0.0871 0.0784 0.0784 115,870 -0.00(-1.26%)
Jun 15, 2022 0.0802 0.0802 0.0792 0.0794 73,210 -0.00(-0.63%)
Jun 14, 2022 0.0880 0.0900 0.0762 0.0799 52,679 -0.01(-6.00%)
Jun 13, 2022 0.0901 0.0949 0.0800 0.0850 82,790 +0.00(+0.24%)
Jun 10, 2022 0.0900 0.0989 0.0793 0.0848 102,280 -0.01(-9.50%)
Jun 09, 2022 0.0900 0.0950 0.0889 0.0937 66,438 +0.00(+5.40%)
Jun 08, 2022 0.0910 0.0910 0.0865 0.0889 14,484 -0.00(-1.22%)
Jun 07, 2022 0.0900 0.1048 0.0900 0.0900 6,832 -0.00(-2.70%)
Jun 06, 2022 0.0901 0.0950 0.0846 0.0925 62,024 +0.00(+2.78%)
Jun 03, 2022 0.0900 0.0935 0.0899 0.0900 12,911 -0.00(-1.32%)
Jun 02, 2022 0.0911 0.0979 0.0911 0.0912 36,453 -0.00(-0.98%)
Jun 01, 2022 0.0999 0.1090 0.0921 0.0921 62,561 +0.00(+2.33%)
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%)
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.