Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lion Group Holding Ltd ADR (NQ: LGHL ) 0.3273 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2024 0.3162 0.3479 0.3018 0.3273 507,202 +0.02(+5.58%) Jul 30, 2024 0.3100 0.3263 0.3100 0.3100 156,078 -0.01(-3.13%) Jul 29, 2024 0.3362 0.3362 0.3100 0.3200 315,404 -0.01(-2.91%) Jul 26, 2024 0.3410 0.3410 0.3138 0.3296 133,328 -0.01(-1.67%) Jul 25, 2024 0.3410 0.3497 0.3350 0.3352 59,026 -0.01(-1.67%) Jul 24, 2024 0.3434 0.3524 0.3303 0.3409 92,067 -0.00(-1.42%) Jul 23, 2024 0.3601 0.3601 0.3355 0.3458 230,652 -0.01(-2.73%) Jul 22, 2024 0.3814 0.3814 0.3506 0.3555 115,699 -0.02(-4.87%) Jul 19, 2024 0.3900 0.3905 0.3710 0.3737 141,249 -0.02(-3.93%) Jul 18, 2024 0.3816 0.3907 0.3800 0.3890 60,674 -0.01(-1.27%) Jul 17, 2024 0.3943 0.4099 0.3800 0.3940 209,178 +0.00(+0.13%) Jul 16, 2024 0.3860 0.4095 0.3841 0.3935 165,432 -0.01(-1.38%) Jul 15, 2024 0.3900 0.4230 0.3703 0.3990 1,304,593 +0.03(+8.54%) Jul 12, 2024 0.3900 0.4000 0.3640 0.3676 508,313 -0.01(-3.77%) Jul 11, 2024 0.3940 0.3968 0.3801 0.3820 191,047 -0.01(-3.36%) Jul 10, 2024 0.3800 0.4027 0.3801 0.3953 236,564 +0.01(+1.75%) Jul 09, 2024 0.3800 0.4093 0.3731 0.3885 217,126 +0.01(+1.89%) Jul 08, 2024 0.4100 0.4100 0.3810 0.3813 303,707 -0.03(-8.23%) Jul 05, 2024 0.4057 0.4349 0.3900 0.4155 408,697 +0.02(+5.73%) Jul 03, 2024 0.4250 0.4300 0.3826 0.3930 377,556 -0.02(-5.53%) Jul 02, 2024 0.4000 0.4597 0.3826 0.4160 2,347,834 +0.01(+1.36%) Jul 01, 2024 0.4500 0.4565 0.3849 0.4104 12,149,073 +0.00(+0.10%) Jun 28, 2024 0.4100 0.4350 0.4010 0.4100 2,484,997 -0.01(-2.38%) Jun 27, 2024 0.4000 0.4578 0.3904 0.4200 533,044 +0.02(+4.97%) Jun 26, 2024 0.4198 0.4198 0.4001 0.4001 153,537 -0.02(-4.12%) Jun 25, 2024 0.4365 0.4392 0.4040 0.4173 333,597 -0.01(-2.04%) Jun 24, 2024 0.4000 0.4400 0.3910 0.4260 330,887 +0.04(+9.51%) Jun 21, 2024 0.4100 0.4100 0.3800 0.3890 136,221 +0.00(+0.75%) Jun 20, 2024 0.3910 0.3950 0.3712 0.3861 116,346 +0.01(+3.85%) Jun 18, 2024 0.4199 0.4199 0.3718 0.3718 264,981 -0.03(-7.54%) Jun 17, 2024 0.4355 0.4355 0.4010 0.4021 159,486 -0.01(-3.11%) Jun 14, 2024 0.4600 0.4600 0.4060 0.4150 239,047 -0.05(-10.60%) Jun 13, 2024 0.4600 0.4695 0.4350 0.4642 309,207 +0.02(+4.55%) Jun 12, 2024 0.4721 0.4750 0.4315 0.4440 214,782 -0.01(-2.40%) Jun 11, 2024 0.4310 0.4645 0.4300 0.4549 1,427,386 -0.00(-0.89%) Jun 10, 2024 0.4497 0.4600 0.4230 0.4590 174,871 +0.02(+3.40%) Jun 07, 2024 0.4680 0.4744 0.4303 0.4439 164,530 -0.02(-4.13%) Jun 06, 2024 0.5000 0.5049 0.4605 0.4630 245,153 -0.02(-4.95%) Jun 05, 2024 0.4753 0.5255 0.4750 0.4871 334,506 +0.01(+1.48%) Jun 04, 2024 0.4980 0.5009 0.4706 0.4800 193,122 -0.00(-0.21%) 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.