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 )

0.0047 -0.0008 (-14.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
May 21, 2024 0.0055 0.0058 0.0040 0.0047 49,076 -0.00(-14.55%)
May 20, 2024 0.0056 0.0056 0.0051 0.0055 19,748 +0.00(+10.00%)
May 17, 2024 0.0050 0.0050 0.0048 0.0050 5,722 -0.00(-12.28%)
May 15, 2024 0.0057 40 +0.00(+1.79%)
May 14, 2024 0.0046 0.0056 0.0041 0.0056 31,153 +0.00(+12.00%)
May 13, 2024 0.0031 0.0058 0.0031 0.0050 179,322 -0.00(-15.25%)
May 10, 2024 0.0041 0.0060 0.0038 0.0059 372,411 +0.00(+63.89%)
May 09, 2024 0.0044 0.0044 0.0036 0.0036 133,545 -0.00(-18.18%)
May 08, 2024 0.0050 0.0050 0.0040 0.0044 141,410 -0.00(-12.00%)
May 07, 2024 0.0054 0.0055 0.0045 0.0050 503,704 +0.00(+6.38%)
May 06, 2024 0.0055 0.0055 0.0046 0.0047 100,736 -0.00(-32.86%)
May 03, 2024 0.0069 0.0070 0.0061 0.0070 8,894 +0.00(+0.00%)
May 02, 2024 0.0060 0.0070 0.0060 0.0070 9,130 +0.00(+0.00%)
May 01, 2024 0.0059 0.0070 0.0059 0.0070 24,389 +0.00(+0.00%)
Apr 29, 2024 0.0070 3,152 -0.00(-7.89%)
Apr 26, 2024 0.0056 0.0076 0.0055 0.0076 39,042 -0.00(-1.30%)
Apr 25, 2024 0.0077 0.0077 0.0077 0.0077 8,895 -0.00(-1.28%)
Apr 24, 2024 0.0067 0.0078 0.0067 0.0078 30,083 +0.00(+50.00%)
Apr 23, 2024 0.0069 0.0069 0.0052 0.0052 39,860 -0.00(-7.14%)
Apr 22, 2024 0.0069 0.0070 0.0052 0.0056 70,826 -0.00(-22.22%)
Apr 19, 2024 0.0051 0.0073 0.0049 0.0072 144,111 +0.00(+24.14%)
Apr 16, 2024 0.0058 132,212 +0.00(+16.00%)
Apr 15, 2024 0.0057 0.0059 0.0047 0.0050 147,062 +0.00(+0.00%)
Apr 12, 2024 0.0055 0.0055 0.0050 0.0050 21,930 +0.00(+6.38%)
Apr 11, 2024 0.0047 0.0048 0.0047 0.0047 33,840 -0.00(-2.08%)
Apr 10, 2024 0.0050 0.0050 0.0046 0.0048 20,842 -0.00(-4.00%)
Apr 09, 2024 0.0056 0.0058 0.0047 0.0050 68,730 -0.00(-10.71%)
Apr 08, 2024 0.0057 0.0057 0.0056 0.0056 47,278 -0.00(-1.75%)
Apr 05, 2024 0.0057 0.0057 0.0057 0.0057 180 +0.00(+23.91%)
Apr 04, 2024 0.0046 0.0046 0.0046 0.0046 6,000 -0.00(-6.12%)
Apr 03, 2024 0.0058 0.0058 0.0045 0.0049 154,357 -0.00(-16.95%)
Apr 01, 2024 0.0059 0 +0.00(+9.26%)
Mar 28, 2024 0.0054 0.0059 0.0054 0.0054 16,428 -0.00(-8.47%)
Mar 27, 2024 0.0060 0.0061 0.0054 0.0059 69,969 -0.00(-1.67%)
Mar 26, 2024 0.0060 0.0060 0.0060 0.0060 103 +0.00(+17.65%)
Mar 25, 2024 0.0051 0.0055 0.0051 0.0051 1,300 +0.00(+0.00%)
Mar 21, 2024 0.0051 0 -0.00(-1.92%)
Mar 20, 2024 0.0057 0.0057 0.0051 0.0052 23,451 +0.00(+0.00%)
Mar 19, 2024 0.0051 0.0052 0.0051 0.0052 173,926 -0.00(-7.14%)
Mar 15, 2024 0.0056 0 +0.00(+12.00%)
Mar 14, 2024 0.0050 0.0050 0.0045 0.0050 25,803 -0.00(-20.63%)
Mar 13, 2024 0.0050 0.0063 0.0050 0.0063 25,201 +0.00(+21.15%)
Mar 12, 2024 0.0065 0.0065 0.0051 0.0052 18,077 -0.00(-21.21%)
Mar 11, 2024 0.0053 0.0066 0.0053 0.0066 3,211 +0.00(+24.53%)
Mar 08, 2024 0.0067 0.0070 0.0050 0.0053 9,827 -0.00(-23.19%)
Mar 07, 2024 0.0078 0.0078 0.0053 0.0069 20,111 +0.00(+30.19%)
Mar 06, 2024 0.0078 0.0078 0.0053 0.0053 10,824 -0.00(-3.64%)
Mar 05, 2024 0.0077 0.0078 0.0055 0.0055 39,032 -0.00(-17.91%)
Mar 04, 2024 0.0052 0.0068 0.0052 0.0067 47,371 +0.00(+28.85%)
Mar 01, 2024 0.0052 0.0052 0.0052 0.0052 700 -0.00(-7.14%)
Feb 29, 2024 0.0058 0.0058 0.0056 0.0056 5,951 -0.00(-5.08%)
Feb 28, 2024 0.0052 0.0061 0.0052 0.0059 113,501 -0.00(-10.61%)
Feb 27, 2024 0.0053 0.0067 0.0053 0.0066 15,829 +0.00(+24.53%)
Feb 26, 2024 0.0071 0.0071 0.0053 0.0053 53,319 -0.00(-7.02%)
Feb 23, 2024 0.0053 0.0057 0.0053 0.0057 94,550 +0.00(+9.62%)
Feb 22, 2024 0.0053 0.0061 0.0047 0.0052 303,484 -0.00(-14.75%)
Feb 21, 2024 0.0065 0.0065 0.0052 0.0061 79,358 -0.00(-8.96%)
Feb 20, 2024 0.0062 0.0067 0.0050 0.0067 746,112 +0.00(+4.69%)
Feb 16, 2024 0.0054 0.0065 0.0051 0.0064 146,236 +0.00(+28.00%)
Feb 15, 2024 0.0055 0.0055 0.0044 0.0050 46,873 +0.00(+2.04%)
Feb 14, 2024 0.0062 0.0062 0.0046 0.0049 42,608 -0.00(-5.77%)
Feb 13, 2024 0.0051 0.0052 0.0046 0.0052 45,474 +0.00(+0.00%)
Feb 12, 2024 0.0066 0.0066 0.0049 0.0052 26,880 +0.00(+10.64%)
Feb 09, 2024 0.0052 0.0056 0.0047 0.0047 4,192 +0.00(+0.00%)
Feb 08, 2024 0.0049 0.0050 0.0045 0.0047 69,143 -0.00(-4.08%)
Feb 06, 2024 0.0049 600 +0.00(+2.08%)
Feb 05, 2024 0.0050 0.0050 0.0048 0.0048 222,195 +0.00(+0.00%)
Feb 02, 2024 0.0048 0.0049 0.0048 0.0048 81,564 -0.00(-2.04%)
Feb 01, 2024 0.0048 0.0049 0.0048 0.0049 42,443 +0.00(+2.08%)
Jan 31, 2024 0.0052 0.0052 0.0048 0.0048 42,131 -0.00(-11.11%)
Jan 30, 2024 0.0055 0.0055 0.0054 0.0054 6,303 -0.00(-14.29%)
Jan 29, 2024 0.0061 0.0063 0.0061 0.0063 2,409 +0.00(+57.50%)
Jan 26, 2024 0.0036 0.0047 0.0036 0.0040 136,825 -0.00(-20.00%)
Jan 25, 2024 0.0050 0.0050 0.0040 0.0050 16,647 +0.00(+11.11%)
Jan 24, 2024 0.0040 0.0045 0.0040 0.0045 29,467 +0.00(+12.50%)
Jan 23, 2024 0.0060 0.0060 0.0040 0.0040 16,958 -0.00(-4.76%)
Jan 22, 2024 0.0040 0.0049 0.0039 0.0042 34,959 -0.00(-4.55%)
Jan 18, 2024 0.0044 1,000 +0.00(+2.33%)
Jan 17, 2024 0.0061 0.0061 0.0042 0.0043 16,710 -0.00(-14.00%)
Jan 16, 2024 0.0050 0.0050 0.0050 0.0050 8,249 -0.00(-1.96%)
Jan 11, 2024 0.0051 0 -0.00(-7.27%)
Jan 10, 2024 0.0050 0.0055 0.0050 0.0055 1,234 +0.00(+0.00%)
Jan 09, 2024 0.0055 0.0055 0.0055 0.0055 10,186 -0.00(-8.33%)
Jan 08, 2024 0.0079 0.0079 0.0051 0.0060 120,735 -0.00(-9.09%)
Jan 04, 2024 0.0066 929 +0.00(+1.54%)
Jan 02, 2024 0.0065 266 +0.00(+0.00%)
Dec 29, 2023 0.0051 0.0065 0.0050 0.0065 13,908 +0.00(+10.17%)
Dec 28, 2023 0.0050 0.0059 0.0044 0.0059 53,618 -0.00(-1.67%)
Dec 27, 2023 0.0041 0.0060 0.0041 0.0060 12,820 +0.00(+50.00%)
Dec 26, 2023 0.0050 0.0050 0.0031 0.0040 200,272 -0.00(-33.33%)
Dec 21, 2023 0.0060 54 -0.00(-1.64%)
Dec 20, 2023 0.0070 0.0070 0.0050 0.0061 7,280 +0.00(+5.17%)
Dec 19, 2023 0.0048 0.0059 0.0042 0.0058 2,130 +0.00(+11.54%)
Dec 18, 2023 0.0046 0.0052 0.0041 0.0052 56,012 +0.00(+6.12%)
Dec 15, 2023 0.0054 0.0054 0.0047 0.0049 23,218 -0.00(-7.55%)
Dec 14, 2023 0.0053 0.0053 0.0049 0.0053 12,928 +0.00(+0.00%)
Dec 13, 2023 0.0060 0.0060 0.0039 0.0053 25,717 -0.00(-3.64%)
Dec 12, 2023 0.0055 0.0056 0.0055 0.0055 134,245 -0.00(-6.78%)
Dec 11, 2023 0.0050 0.0062 0.0050 0.0059 28,200 -0.00(-10.61%)
Dec 08, 2023 0.0066 0.0066 0.0066 0.0066 1,000 +0.00(+6.45%)
Dec 07, 2023 0.0042 0.0062 0.0040 0.0062 99,811 +0.00(+5.08%)
Dec 06, 2023 0.0063 0.0063 0.0034 0.0059 235,837 -0.00(-14.49%)
Dec 05, 2023 0.0050 0.0071 0.0049 0.0069 135,748 +0.00(+32.69%)
Dec 04, 2023 0.0052 0.0060 0.0050 0.0052 31,261 +0.00(+4.00%)
Nov 29, 2023 0.0050 1,000 +0.00(+0.00%)
Nov 28, 2023 0.0074 0.0074 0.0050 0.0050 53,711 +0.00(+2.04%)
Nov 27, 2023 0.0050 0.0079 0.0040 0.0049 489,546 -0.00(-10.91%)
Nov 24, 2023 0.0096 0.0096 0.0041 0.0055 144,130 -0.00(-40.22%)
Nov 22, 2023 0.0088 0.0099 0.0032 0.0092 136,801 -0.00(-7.07%)
Nov 21, 2023 0.0084 0.0099 0.0070 0.0099 17,318 +0.00(+17.86%)
Nov 20, 2023 0.0090 0.0090 0.0084 0.0084 17,395 -0.00(-5.62%)
Nov 17, 2023 0.0089 0.0089 0.0077 0.0089 20,086 +0.00(+1.14%)
Nov 16, 2023 0.0088 0.0088 0.0087 0.0088 6,786 +0.00(+0.00%)
Nov 15, 2023 0.0087 0.0088 0.0087 0.0088 22,063 +0.00(+0.00%)
Nov 14, 2023 0.0082 0.0093 0.0082 0.0088 174,742 +0.00(+7.32%)
Nov 13, 2023 0.0081 0.0099 0.0075 0.0082 23,594 +0.00(+3.80%)
Nov 10, 2023 0.0099 0.0099 0.0079 0.0079 54,589 -0.00(-19.39%)
Nov 09, 2023 0.0091 0.0098 0.0087 0.0098 11,850 -0.00(-1.01%)
Nov 08, 2023 0.0099 0.0099 0.0099 0.0099 469 +0.00(+10.00%)
Nov 07, 2023 0.0098 0.0098 0.0090 0.0090 15,536 -0.00(-9.09%)
Nov 06, 2023 0.0099 0.0099 0.0090 0.0099 25,025 +0.00(+10.00%)
Nov 03, 2023 0.0090 0.0090 0.0090 0.0090 11,521 +0.00(+0.00%)
Nov 02, 2023 0.0088 0.0099 0.0062 0.0090 38,712 -0.00(-6.25%)
Nov 01, 2023 0.0088 0.0099 0.0088 0.0096 66,394 +0.00(+10.34%)
Oct 31, 2023 0.0087 0.0088 0.0087 0.0087 4,350 +0.00(+0.00%)
Oct 30, 2023 0.0087 0.0087 0.0087 0.0087 1,425 -0.00(-1.14%)
Oct 27, 2023 0.0087 0.0088 0.0086 0.0088 11,688 +0.00(+4.76%)
Oct 26, 2023 0.0077 0.0088 0.0070 0.0084 118,253 -0.00(-7.69%)
Oct 24, 2023 0.0091 20,327 +0.00(+0.00%)
Oct 20, 2023 0.0091 21 -0.00(-1.09%)
Oct 19, 2023 0.0093 0.0093 0.0092 0.0092 21,259 +0.00(+2.22%)
Oct 18, 2023 0.0092 0.0092 0.0087 0.0090 82,749 +0.00(+9.76%)
Oct 17, 2023 0.0087 0.0090 0.0077 0.0082 28,227 +0.00(+7.89%)
Oct 16, 2023 0.0094 0.0095 0.0076 0.0076 68,932 +0.00(+16.92%)
Oct 13, 2023 0.0097 0.0097 0.0065 0.0065 228,993 -0.00(-32.99%)
Oct 12, 2023 0.0097 0.0097 0.0097 0.0097 45,325 -0.00(-1.02%)
Oct 11, 2023 0.0090 0.0098 0.0074 0.0098 55,192 +0.00(+0.00%)
Oct 09, 2023 0.0098 896 +0.00(+3.16%)
Oct 06, 2023 0.0090 0.0098 0.0090 0.0095 20,183 -0.00(-4.04%)
Oct 05, 2023 0.0099 0.0099 0.0085 0.0099 90,941 +0.00(+2.06%)
Oct 03, 2023 0.0097 4,237 -0.00(-2.02%)
Oct 02, 2023 0.0092 0.0099 0.0090 0.0099 38,758 +0.00(+4.21%)
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%)
Jul 03, 2023 0.0112 0.0124 0.0101 0.0118 27,015 -0.00(-1.67%)
Jun 30, 2023 0.0134 0.0134 0.0103 0.0120 663,785 +0.00(+18.81%)
Jun 29, 2023 0.0120 0.0140 0.0100 0.0101 52,455 -0.00(-24.63%)
Jun 28, 2023 0.0120 0.0147 0.0100 0.0134 51,137 -0.00(-10.07%)
Jun 27, 2023 0.0113 0.0158 0.0100 0.0149 98,174 +0.00(+20.16%)
Jun 26, 2023 0.0127 0.0127 0.0120 0.0124 85,018 -0.00(-10.14%)
Jun 23, 2023 0.0120 0.0163 0.0120 0.0138 45,419 +0.00(+23.21%)
Jun 22, 2023 0.0136 0.0198 0.0110 0.0112 187,608 -0.00(-20.00%)
Jun 21, 2023 0.0141 0.0141 0.0140 0.0140 36,657 -0.00(-0.71%)
Jun 20, 2023 0.0142 0.0143 0.0140 0.0141 22,043 +0.00(+0.71%)
Jun 16, 2023 0.0128 0.0156 0.0128 0.0140 228,421 +0.00(+25.00%)
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.