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 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 28, 2021 0.1931 0.2439 0.1900 0.2300 436,143 +0.03(+12.75%)
May 27, 2021 0.2000 0.2099 0.2000 0.2040 54,017 -0.00(-0.49%)
May 26, 2021 0.2052 0.2098 0.1990 0.2050 75,474 +0.00(+0.34%)
May 25, 2021 0.2040 0.2199 0.2035 0.2043 40,363 -0.00(-2.20%)
May 24, 2021 0.2170 0.2170 0.2030 0.2089 46,562 +0.01(+4.45%)
May 21, 2021 0.2166 0.2275 0.1900 0.2000 86,680 -0.01(-5.17%)
May 20, 2021 0.2040 0.2180 0.2002 0.2109 52,573 +0.01(+4.82%)
May 19, 2021 0.2087 0.2104 0.1720 0.2012 57,655 -0.01(-3.55%)
May 18, 2021 0.2221 0.2221 0.2063 0.2086 141,201 +0.00(+1.21%)
May 17, 2021 0.2500 0.2500 0.1975 0.2061 188,726 -0.04(-16.08%)
May 14, 2021 0.2696 0.2697 0.2456 0.2456 139,002 +0.00(+0.24%)
May 13, 2021 0.2700 0.2800 0.2350 0.2450 232,049 -0.01(-2.04%)
May 12, 2021 0.2500 0.2625 0.2360 0.2501 119,318 +0.01(+4.21%)
May 11, 2021 0.2350 0.2400 0.2202 0.2400 82,742 -0.00(-1.23%)
May 10, 2021 0.2500 0.2600 0.2350 0.2430 93,467 -0.02(-6.54%)
May 07, 2021 0.2690 0.2690 0.2500 0.2600 154,541 -0.01(-3.35%)
May 06, 2021 0.2800 0.2804 0.2605 0.2690 104,550 -0.01(-2.39%)
May 05, 2021 0.2898 0.2901 0.2500 0.2756 66,342 -0.01(-3.30%)
May 04, 2021 0.2830 0.2890 0.2705 0.2850 169,882 -0.01(-1.72%)
May 03, 2021 0.3013 0.3288 0.2800 0.2900 154,649 -0.01(-3.65%)
Apr 30, 2021 0.3279 0.3279 0.2960 0.3010 75,100 -0.02(-5.94%)
Apr 29, 2021 0.3200 0.3500 0.3013 0.3200 68,191 +0.00(+0.31%)
Apr 28, 2021 0.2951 0.3500 0.2951 0.3190 133,253 -0.03(-7.54%)
Apr 27, 2021 0.3500 0.3500 0.3216 0.3450 122,409 +0.01(+4.55%)
Apr 26, 2021 0.3400 0.3500 0.3200 0.3300 91,140 -0.02(-5.42%)
Apr 23, 2021 0.3111 0.3500 0.3000 0.3489 102,900 +0.04(+13.87%)
Apr 22, 2021 0.3066 0.3500 0.3056 0.3064 249,558 +0.01(+3.83%)
Apr 21, 2021 0.2801 0.3000 0.2750 0.2951 74,989 +0.01(+5.36%)
Apr 20, 2021 0.3200 0.3202 0.2322 0.2801 367,961 -0.04(-12.52%)
Apr 19, 2021 0.3230 0.3800 0.3050 0.3202 128,669 -0.02(-7.19%)
Apr 16, 2021 0.3300 0.3500 0.2850 0.3450 329,700 +0.01(+2.68%)
Apr 15, 2021 0.4000 0.4000 0.3299 0.3360 350,300 -0.07(-18.03%)
Apr 14, 2021 0.5389 0.5389 0.4044 0.4099 376,161 -0.04(-9.39%)
Apr 13, 2021 0.4101 0.4895 0.3600 0.4524 580,603 +0.08(+22.27%)
Apr 12, 2021 0.4200 0.4200 0.3600 0.3700 302,027 -0.02(-5.13%)
Apr 09, 2021 0.4000 0.4036 0.3750 0.3900 467,600 +0.00(+0.00%)
Apr 08, 2021 0.3311 0.4369 0.3309 0.3900 289,559 +0.07(+21.88%)
Apr 07, 2021 0.3357 0.3590 0.3120 0.3200 216,182 -0.01(-3.03%)
Apr 06, 2021 0.3700 0.3799 0.2980 0.3300 506,482 -0.07(-16.67%)
Apr 05, 2021 0.4690 0.4690 0.3798 0.3960 294,706 -0.00(-1.00%)
Apr 01, 2021 0.5401 0.5450 0.3600 0.4000 545,400 -0.15(-26.61%)
Mar 31, 2021 0.5703 0.6000 0.5380 0.5450 213,474 -0.08(-13.49%)
Mar 30, 2021 0.6300 0.6450 0.5510 0.6300 302,293 -0.00(-0.02%)
Mar 29, 2021 0.6088 0.6500 0.5701 0.6301 253,038 +0.06(+10.54%)
Mar 26, 2021 0.5800 0.6000 0.5415 0.5700 80,300 +0.00(+0.00%)
Mar 25, 2021 0.5700 0.5976 0.5010 0.5700 234,575 -0.04(-5.79%)
Mar 24, 2021 0.5880 0.6500 0.5582 0.6050 499,737 +0.06(+12.04%)
Mar 23, 2021 0.6200 0.6700 0.5400 0.5400 396,892 -0.05(-8.47%)
Mar 22, 2021 0.5800 0.6100 0.5500 0.5900 134,149 +0.01(+1.74%)
Mar 19, 2021 0.5525 0.5980 0.5525 0.5799 217,900 +0.03(+5.44%)
Mar 18, 2021 0.5799 0.6199 0.5200 0.5500 504,994 -0.01(-1.98%)
Mar 17, 2021 0.5000 0.5800 0.4921 0.5611 398,134 +0.03(+4.86%)
Mar 16, 2021 0.5710 0.5900 0.5300 0.5351 283,181 -0.03(-6.07%)
Mar 15, 2021 0.5700 0.6290 0.5420 0.5697 479,863 +0.04(+7.49%)
Mar 12, 2021 0.4800 0.5900 0.4600 0.5300 525,100 +0.04(+8.27%)
Mar 11, 2021 0.4850 0.5000 0.4496 0.4895 247,269 +0.04(+8.78%)
Mar 10, 2021 0.5400 0.5400 0.4300 0.4500 326,449 +0.02(+4.65%)
Mar 09, 2021 0.4020 0.4699 0.4020 0.4300 329,348 -0.02(-4.42%)
Mar 08, 2021 0.4473 0.5198 0.4300 0.4499 173,986 +0.02(+4.63%)
Mar 05, 2021 0.4300 0.5299 0.3630 0.4300 174,000 +0.00(+0.51%)
Mar 04, 2021 0.5099 0.5268 0.3930 0.4278 451,782 -0.15(-26.23%)
Mar 03, 2021 0.5699 0.7289 0.4600 0.5799 939,042 +0.02(+3.57%)
Mar 02, 2021 0.6299 0.6300 0.5431 0.5599 118,630 -0.06(-9.69%)
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.