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 ) 0.3986 -0.0169 (-4.07%) Streaming Delayed Price Updated: 3:26 PM EDT, Jul 8, 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 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%) Jun 03, 2024 0.4680 0.5180 0.4680 0.4810 240,564 -0.01(-1.43%) May 31, 2024 0.4850 0.5195 0.4623 0.4880 245,307 +0.01(+2.20%) May 30, 2024 0.4810 0.4890 0.4510 0.4775 194,944 -0.02(-3.34%) May 29, 2024 0.5045 0.5224 0.4566 0.4940 282,067 -0.02(-3.33%) May 28, 2024 0.5230 0.5600 0.5005 0.5110 219,027 -0.03(-5.37%) May 24, 2024 0.4941 0.5800 0.4910 0.5400 617,029 +0.05(+9.09%) May 23, 2024 0.4810 0.5156 0.4722 0.4950 689,125 -0.02(-3.32%) May 22, 2024 0.5240 0.5249 0.4720 0.5120 306,049 +0.03(+6.44%) May 21, 2024 0.4713 0.5600 0.4422 0.4810 1,150,623 +0.02(+4.34%) May 20, 2024 0.4800 0.4999 0.4610 0.4610 178,496 -0.01(-2.74%) May 17, 2024 0.5000 0.5200 0.4600 0.4740 679,912 -0.01(-1.41%) May 16, 2024 0.4410 0.5090 0.4330 0.4808 726,882 +0.03(+7.03%) May 15, 2024 0.4450 0.4500 0.4343 0.4492 305,129 +0.01(+2.04%) May 14, 2024 0.4587 0.4601 0.4330 0.4402 417,646 -0.01(-2.61%) May 13, 2024 0.4411 0.4731 0.4411 0.4520 869,076 -0.01(-1.74%) May 10, 2024 0.4614 0.4728 0.4510 0.4600 129,769 +0.01(+1.55%) May 09, 2024 0.4579 0.4799 0.4420 0.4530 301,597 +0.00(+0.44%) May 08, 2024 0.4800 0.4800 0.4300 0.4510 364,726 -0.02(-4.04%) May 07, 2024 0.4700 0.4940 0.4687 0.4700 199,810 -0.01(-2.89%) May 06, 2024 0.5000 0.5189 0.4840 0.4840 189,927 -0.04(-6.92%) May 03, 2024 0.5114 0.5380 0.4800 0.5200 776,258 +0.02(+4.00%) May 02, 2024 0.5290 0.5299 0.4710 0.5000 443,927 -0.02(-3.85%) 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.