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 (%)
Sep 30, 2021 0.1355 0.1688 0.1350 0.1444 61,451 +0.01(+6.80%)
Sep 29, 2021 0.1352 0.1353 0.1351 0.1352 8,909 -0.00(-0.22%)
Sep 28, 2021 0.1600 0.1600 0.1351 0.1355 23,514 -0.00(-3.35%)
Sep 27, 2021 0.1400 0.1489 0.1400 0.1402 30,869 +0.01(+3.77%)
Sep 24, 2021 0.1486 0.1486 0.1350 0.1351 12,386 +0.00(+0.00%)
Sep 23, 2021 0.1490 0.1490 0.1350 0.1351 12,593 +0.00(+0.45%)
Sep 22, 2021 0.1345 0.1345 0.1345 0.1345 3,009 +0.00(+0.00%)
Sep 21, 2021 0.1295 0.1345 0.1295 0.1345 46,768 -0.00(-0.22%)
Sep 20, 2021 0.1700 0.1700 0.1301 0.1348 23,729 -0.02(-13.42%)
Sep 17, 2021 0.1339 0.1600 0.1330 0.1557 231,722 +0.02(+16.19%)
Sep 16, 2021 0.1400 0.1438 0.1340 0.1340 9,640 -0.01(-4.29%)
Sep 15, 2021 0.1333 0.1400 0.1333 0.1400 15,804 +0.01(+5.58%)
Sep 14, 2021 0.1401 0.1415 0.1325 0.1326 24,305 -0.01(-6.42%)
Sep 13, 2021 0.1530 0.1530 0.1251 0.1417 61,088 -0.01(-4.71%)
Sep 10, 2021 0.1600 0.1750 0.1200 0.1487 443,512 +0.02(+13.51%)
Sep 09, 2021 0.1399 0.1400 0.1300 0.1310 67,639 -0.01(-6.43%)
Sep 08, 2021 0.1401 0.1463 0.1400 0.1400 26,132 +0.00(+0.21%)
Sep 07, 2021 0.1450 0.1600 0.1356 0.1397 27,231 -0.00(-2.72%)
Sep 03, 2021 0.1522 0.1592 0.1436 0.1436 46,373 -0.02(-9.80%)
Sep 02, 2021 0.1420 0.1600 0.1420 0.1592 38,766 +0.01(+6.42%)
Sep 01, 2021 0.1553 0.1553 0.1300 0.1496 145,505 -0.00(-0.60%)
Aug 31, 2021 0.1500 0.1505 0.1453 0.1505 35,574 +0.00(+0.33%)
Aug 30, 2021 0.1655 0.1655 0.1435 0.1500 54,577 -0.00(-2.02%)
Aug 27, 2021 0.1516 0.1655 0.1505 0.1531 43,947 -0.00(-1.16%)
Aug 26, 2021 0.1648 0.1648 0.1435 0.1549 41,728 -0.01(-6.63%)
Aug 25, 2021 0.1490 0.1659 0.1402 0.1659 66,576 +0.01(+3.88%)
Aug 24, 2021 0.1467 0.1650 0.1465 0.1597 74,304 +0.01(+9.01%)
Aug 23, 2021 0.1599 0.1670 0.1460 0.1465 79,167 +0.00(+3.02%)
Aug 20, 2021 0.1325 0.1422 0.1325 0.1422 60,314 +0.01(+4.56%)
Aug 19, 2021 0.1550 0.1550 0.1351 0.1360 99,403 -0.02(-11.40%)
Aug 18, 2021 0.1520 0.1600 0.1520 0.1535 66,224 -0.01(-5.31%)
Aug 17, 2021 0.1690 0.1699 0.1550 0.1621 20,608 -0.01(-4.48%)
Aug 16, 2021 0.1600 0.1699 0.1600 0.1697 12,506 -0.00(-1.28%)
Aug 13, 2021 0.1760 0.1800 0.1530 0.1719 90,077 -0.00(-2.16%)
Aug 12, 2021 0.1700 0.1950 0.1700 0.1757 62,116 -0.03(-13.02%)
Aug 11, 2021 0.1920 0.2020 0.1750 0.2020 95,525 +0.01(+5.81%)
Aug 10, 2021 0.2005 0.2005 0.1908 0.1909 53,894 -0.01(-6.83%)
Aug 09, 2021 0.2086 0.2090 0.1944 0.2049 65,567 +0.00(+2.40%)
Aug 06, 2021 0.1900 0.2002 0.1900 0.2001 87,350 +0.00(+1.06%)
Aug 05, 2021 0.1910 0.2190 0.1900 0.1980 81,813 +0.01(+3.77%)
Aug 04, 2021 0.1959 0.2000 0.1900 0.1908 32,166 -0.01(-3.83%)
Aug 03, 2021 0.2002 0.2002 0.1912 0.1984 21,097 -0.01(-3.08%)
Aug 02, 2021 0.2050 0.2051 0.1950 0.2047 47,096 +0.00(+2.30%)
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%)
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.