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 )

0.0084 +0.0001 (+1.20%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 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, 2022 0.0700 0.0750 0.0700 0.0750 200 +0.00(+0.00%)
Sep 29, 2022 0.0815 0.0820 0.0520 0.0750 19,600 -0.01(-6.25%)
Sep 28, 2022 0.0800 0.0850 0.0760 0.0800 68,945 -0.00(-1.84%)
Sep 27, 2022 0.0800 0.0854 0.0799 0.0815 41,901 +0.00(+3.82%)
Sep 26, 2022 0.0875 0.0875 0.0785 0.0785 6,297 -0.00(-4.73%)
Sep 23, 2022 0.0798 0.0850 0.0791 0.0824 66,292 +0.00(+3.00%)
Sep 22, 2022 0.0817 0.0817 0.0660 0.0800 108,032 -0.01(-8.05%)
Sep 21, 2022 0.0850 0.0870 0.0850 0.0870 23,600 -0.00(-2.25%)
Sep 20, 2022 0.0800 0.0903 0.0800 0.0890 196,488 +0.01(+11.39%)
Sep 19, 2022 0.0807 0.0823 0.0799 0.0799 43,548 +0.00(+0.38%)
Sep 16, 2022 0.0811 0.0825 0.0795 0.0796 80,931 -0.00(-1.73%)
Sep 15, 2022 0.0800 0.0982 0.0800 0.0810 53,028 -0.00(-1.82%)
Sep 14, 2022 0.0825 0.0850 0.0800 0.0825 18,061 -0.00(-4.07%)
Sep 13, 2022 0.0850 0.0860 0.0850 0.0860 4,200 +0.01(+7.63%)
Sep 12, 2022 0.0796 0.0800 0.0796 0.0799 5,911 +0.00(+0.00%)
Sep 09, 2022 0.0799 0.0800 0.0799 0.0799 1,866 -0.00(-0.13%)
Sep 08, 2022 0.0807 0.0808 0.0796 0.0800 1,705 +0.00(+0.00%)
Sep 07, 2022 0.0800 0.0813 0.0795 0.0800 14,703 +0.00(+0.00%)
Sep 06, 2022 0.0825 0.0920 0.0799 0.0800 68,328 +0.00(+0.00%)
Sep 02, 2022 0.0819 0.0819 0.0792 0.0800 8,300 -0.00(-1.84%)
Sep 01, 2022 0.0884 0.0884 0.0793 0.0815 26,152 -0.01(-8.22%)
Aug 31, 2022 0.0800 0.0888 0.0800 0.0888 26,630 +0.01(+11.00%)
Aug 30, 2022 0.0820 0.0904 0.0799 0.0800 124,879 -0.00(-2.44%)
Aug 29, 2022 0.0775 0.0882 0.0740 0.0820 17,957 -0.01(-7.13%)
Aug 26, 2022 0.0883 0.0883 0.0883 0.0883 100 +0.01(+14.08%)
Aug 25, 2022 0.0900 0.0940 0.0774 0.0774 32,201 -0.01(-11.24%)
Aug 23, 2022 0.0872 0 +0.01(+8.86%)
Aug 22, 2022 0.0920 0.0930 0.0800 0.0801 41,512 -0.01(-7.93%)
Aug 19, 2022 0.0968 0.0968 0.0860 0.0870 12,510 +0.00(+3.57%)
Aug 18, 2022 0.0984 0.0984 0.0840 0.0840 25,872 -0.00(-1.29%)
Aug 17, 2022 0.0850 0.0851 0.0850 0.0851 10,607 +0.01(+6.37%)
Aug 15, 2022 0.0800 115 -0.01(-11.11%)
Aug 12, 2022 0.0900 0.0900 0.0900 0.0900 1,015 +0.00(+3.33%)
Aug 11, 2022 0.0887 0.0887 0.0870 0.0871 10,642 -0.02(-15.85%)
Aug 09, 2022 0.1035 107 +0.00(+3.50%)
Aug 08, 2022 0.0865 0.1000 0.0865 0.1000 13,030 +0.00(+1.73%)
Aug 04, 2022 0.0983 0 +0.01(+8.02%)
Aug 03, 2022 0.0951 0.0951 0.0910 0.0910 3,923 -0.00(-0.98%)
Aug 01, 2022 0.0919 0 +0.00(+5.39%)
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%)
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.