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 29, 2023 0.0100 0.0100 0.0084 0.0095 73,422 -0.00(-5.00%)
Sep 28, 2023 0.0092 0.0100 0.0092 0.0100 18,412 +0.00(+1.01%)
Sep 27, 2023 0.0100 0.0110 0.0096 0.0099 44,947 -0.00(-17.50%)
Sep 26, 2023 0.0100 0.0120 0.0095 0.0120 11,858 +0.00(+31.87%)
Sep 25, 2023 0.0100 0.0091 0.0090 0.0091 464,018 -0.00(-16.51%)
Sep 22, 2023 0.0113 0.0114 0.0100 0.0109 168,690 +0.00(+7.92%)
Sep 21, 2023 0.0105 0.0105 0.0100 0.0101 10,476 +0.00(+1.00%)
Sep 20, 2023 0.0100 0.0111 0.0100 0.0100 2,351 +0.00(+0.00%)
Sep 19, 2023 0.0109 0.0109 0.0099 0.0100 29,907 -0.00(-8.26%)
Sep 18, 2023 0.0109 0.0109 0.0109 0.0109 1,417 +0.00(+6.86%)
Sep 15, 2023 0.0104 0.0124 0.0102 0.0102 39,096 -0.00(-6.42%)
Sep 14, 2023 0.0099 0.0111 0.0095 0.0109 112,479 +0.00(+7.92%)
Sep 13, 2023 0.0115 0.0115 0.0100 0.0101 42,379 -0.00(-8.18%)
Sep 12, 2023 0.0110 0.0110 0.0105 0.0110 7,667 +0.00(+0.00%)
Sep 11, 2023 0.0110 0.0110 0.0110 0.0110 2,030 +0.00(+0.00%)
Sep 08, 2023 0.0110 0.0110 0.0100 0.0110 17,381 +0.00(+8.91%)
Sep 07, 2023 0.0105 0.0105 0.0101 0.0101 93,282 -0.00(-0.98%)
Sep 06, 2023 0.0107 0.0123 0.0102 0.0102 95,523 -0.00(-19.05%)
Sep 05, 2023 0.0110 0.0135 0.0100 0.0126 173,718 -0.00(-2.33%)
Sep 01, 2023 0.0120 0.0129 0.0112 0.0129 57,048 +0.00(+2.38%)
Aug 31, 2023 0.0115 0.0132 0.0113 0.0126 55,599 +0.00(+16.67%)
Aug 30, 2023 0.0110 0.0122 0.0108 0.0108 12,139 -0.00(-0.92%)
Aug 29, 2023 0.0101 0.0140 0.0101 0.0109 97,655 -0.00(-13.49%)
Aug 28, 2023 0.0137 0.0137 0.0101 0.0126 160,881 -0.00(-8.03%)
Aug 25, 2023 0.0102 0.0137 0.0102 0.0137 92,500 +0.00(+35.64%)
Aug 24, 2023 0.0119 0.0138 0.0101 0.0101 62,766 -0.00(-15.83%)
Aug 23, 2023 0.0119 0.0140 0.0118 0.0120 20,309 -0.00(-1.64%)
Aug 22, 2023 0.0133 0.0135 0.0120 0.0122 85,389 +0.00(+2.52%)
Aug 21, 2023 0.0124 0.0131 0.0119 0.0119 162,962 +0.00(+0.00%)
Aug 18, 2023 0.0103 0.0123 0.0100 0.0119 329,303 +0.00(+15.53%)
Aug 17, 2023 0.0105 0.0105 0.0103 0.0103 6,253 -0.00(-5.50%)
Aug 16, 2023 0.0108 0.0109 0.0105 0.0109 17,968 +0.00(+1.87%)
Aug 15, 2023 0.0064 0.0109 0.0064 0.0107 9,239 -0.00(-0.93%)
Aug 14, 2023 0.0108 0.0108 0.0100 0.0108 1,543 -0.00(-3.57%)
Aug 11, 2023 0.0101 0.0112 0.0100 0.0112 27,893 -0.00(-1.75%)
Aug 10, 2023 0.0114 0.0115 0.0101 0.0114 31,591 +0.00(+0.88%)
Aug 09, 2023 0.0113 0.0113 0.0113 0.0113 9,026 +0.00(+1.80%)
Aug 08, 2023 0.0111 0.0111 0.0101 0.0111 49,834 -0.00(-3.48%)
Aug 07, 2023 0.0130 0.0130 0.0102 0.0115 23,909 +0.00(+0.00%)
Aug 04, 2023 0.0121 0.0135 0.0115 0.0115 14,937 -0.00(-4.96%)
Aug 02, 2023 0.0121 312 -0.00(-9.70%)
Aug 01, 2023 0.0112 0.0150 0.0105 0.0134 116,239 +0.00(+27.62%)
Jul 31, 2023 0.0113 0.0113 0.0105 0.0105 661 -0.00(-7.08%)
Jul 28, 2023 0.0100 0.0115 0.0100 0.0113 13,086 -0.00(-6.61%)
Jul 27, 2023 0.0110 0.0121 0.0110 0.0121 26,108 +0.00(+9.01%)
Jul 26, 2023 0.0118 0.0118 0.0109 0.0111 32,326 +0.00(+3.74%)
Jul 25, 2023 0.0110 0.0124 0.0099 0.0107 60,359 -0.00(-11.57%)
Jul 24, 2023 0.0110 0.0121 0.0108 0.0121 49,474 -0.00(-3.20%)
Jul 21, 2023 0.0107 0.0130 0.0103 0.0125 97,814 +0.00(+5.04%)
Jul 20, 2023 0.0115 0.0119 0.0110 0.0119 41,877 -0.00(-7.03%)
Jul 19, 2023 0.0115 0.0128 0.0105 0.0128 45,405 +0.00(+13.27%)
Jul 18, 2023 0.0110 0.0115 0.0102 0.0113 63,657 +0.00(+2.73%)
Jul 17, 2023 0.0118 0.0119 0.0106 0.0110 135,557 -0.00(-8.33%)
Jul 14, 2023 0.0135 0.0135 0.0092 0.0120 430,123 -0.00(-13.04%)
Jul 13, 2023 0.0135 0.0156 0.0112 0.0138 622,226 +0.00(+12.20%)
Jul 12, 2023 0.0110 0.0126 0.0090 0.0123 232,259 +0.00(+7.89%)
Jul 11, 2023 0.0117 0.0117 0.0097 0.0114 151,286 -0.00(-12.31%)
Jul 10, 2023 0.0105 0.0130 0.0100 0.0130 241,279 +0.00(+16.07%)
Jul 07, 2023 0.0111 0.0112 0.0100 0.0112 123,920 +0.00(+0.00%)
Jul 06, 2023 0.0103 0.0114 0.0101 0.0112 165,463 -0.00(-5.88%)
Jul 05, 2023 0.0130 0.0130 0.0101 0.0119 29,636 +0.00(+0.85%)
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.