Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd ADR (NQ: LGHL )

0.1939 -0.0091 (-4.48%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.1850 0.2201 0.1833 0.2030 3,511,943 +0.01(+6.84%)
Oct 29, 2024 0.1933 0.2000 0.1860 0.1900 1,277,493 -0.00(-1.71%)
Oct 28, 2024 0.2013 0.2077 0.1931 0.1933 1,071,306 -0.01(-3.97%)
Oct 25, 2024 0.1978 0.2055 0.1835 0.2013 1,707,436 +0.00(+1.77%)
Oct 24, 2024 0.2080 0.2080 0.1813 0.1978 2,225,659 -0.01(-4.90%)
Oct 23, 2024 0.2135 0.2280 0.1960 0.2080 2,867,171 -0.01(-5.45%)
Oct 22, 2024 0.2340 0.2475 0.2126 0.2200 11,508,614 +0.01(+6.28%)
Oct 21, 2024 0.2350 0.2350 0.2018 0.2070 5,470,830 -0.02(-10.00%)
Oct 18, 2024 0.2359 0.4172 0.2121 0.2300 58,891,544 +0.02(+9.58%)
Oct 17, 2024 0.1960 0.2147 0.1901 0.2099 1,956,302 +0.01(+3.65%)
Oct 16, 2024 0.2010 0.2150 0.1822 0.2025 1,503,360 +0.00(+0.75%)
Oct 15, 2024 0.1900 0.2100 0.1898 0.2010 1,503,648 +0.01(+3.61%)
Oct 14, 2024 0.1800 0.1940 0.1839 0.1940 772,345 +0.01(+5.49%)
Oct 11, 2024 0.1750 0.1845 0.1750 0.1839 635,123 +0.00(+2.17%)
Oct 10, 2024 0.1840 0.1968 0.1726 0.1800 545,716 -0.00(-2.17%)
Oct 09, 2024 0.1951 0.1951 0.1717 0.1840 1,227,301 -0.02(-7.54%)
Oct 08, 2024 0.2100 0.2124 0.1887 0.1990 1,240,460 -0.02(-7.74%)
Oct 07, 2024 0.2283 0.2288 0.2131 0.2157 924,144 -0.01(-5.52%)
Oct 04, 2024 0.2263 0.2366 0.2200 0.2283 697,006 +0.01(+2.38%)
Oct 03, 2024 0.2300 0.2448 0.2140 0.2230 1,420,372 -0.01(-6.30%)
Oct 02, 2024 0.2230 0.2470 0.2170 0.2380 3,210,816 +0.02(+9.93%)
Oct 01, 2024 0.2298 0.2300 0.2115 0.2165 1,356,113 -0.02(-7.87%)
Sep 30, 2024 0.2460 0.2499 0.2235 0.2350 2,124,972 -0.00(-0.84%)
Sep 27, 2024 0.2410 0.2739 0.2325 0.2370 3,804,221 -0.00(-1.94%)
Sep 26, 2024 0.2250 0.2518 0.2190 0.2417 3,921,495 +0.02(+7.28%)
Sep 25, 2024 0.2230 0.2359 0.2143 0.2253 1,668,833 -0.01(-2.47%)
Sep 24, 2024 0.2342 0.2650 0.2050 0.2310 5,883,898 -0.00(-1.83%)
Sep 23, 2024 0.2000 0.2449 0.1880 0.2353 7,126,521 +0.04(+22.23%)
Sep 20, 2024 0.1970 0.2000 0.1915 0.1925 441,335 -0.01(-3.75%)
Sep 19, 2024 0.2000 0.2096 0.1916 0.2000 721,966 +0.01(+4.17%)
Sep 18, 2024 0.1908 0.1971 0.1880 0.1920 288,980 +0.00(+0.63%)
Sep 17, 2024 0.2000 0.2000 0.1883 0.1908 543,411 -0.00(-1.60%)
Sep 16, 2024 0.2057 0.2057 0.1916 0.1939 566,514 -0.01(-5.74%)
Sep 13, 2024 0.2148 0.2152 0.2000 0.2057 619,115 +0.00(+0.78%)
Sep 12, 2024 0.2250 0.2350 0.2020 0.2041 2,138,962 -0.03(-13.15%)
Sep 11, 2024 0.2105 0.2970 0.1980 0.2350 8,424,308 +0.03(+13.36%)
Sep 10, 2024 0.2181 0.2189 0.1872 0.2073 409,132 -0.01(-4.69%)
Sep 09, 2024 0.2310 0.2310 0.2150 0.2175 508,665 -0.01(-4.56%)
Sep 06, 2024 0.2480 0.2480 0.2150 0.2279 817,470 +0.00(+1.92%)
Sep 05, 2024 0.2141 0.2239 0.2020 0.2236 903,507 +0.02(+8.60%)
Sep 04, 2024 0.2300 0.2346 0.2059 0.2059 545,561 -0.02(-8.73%)
Sep 03, 2024 0.2447 0.2453 0.2200 0.2256 776,144 -0.01(-4.41%)
Aug 30, 2024 0.2300 0.2420 0.2272 0.2360 465,433 +0.01(+2.97%)
Aug 29, 2024 0.2316 0.2329 0.2224 0.2292 389,183 +0.00(+1.42%)
Aug 28, 2024 0.2500 0.2540 0.2250 0.2260 385,007 -0.02(-6.61%)
Aug 27, 2024 0.2500 0.2650 0.2410 0.2420 735,673 -0.01(-2.26%)
Aug 26, 2024 0.2470 0.2619 0.2469 0.2476 221,173 -0.01(-2.90%)
Aug 23, 2024 0.2410 0.2600 0.2408 0.2550 455,672 +0.01(+5.81%)
Aug 22, 2024 0.2390 0.2500 0.2365 0.2410 313,322 -0.00(-1.91%)
Aug 21, 2024 0.2411 0.2598 0.2331 0.2457 574,193 +0.01(+4.29%)
Aug 20, 2024 0.2400 0.2500 0.2300 0.2356 483,785 -0.01(-3.40%)
Aug 19, 2024 0.2400 0.2656 0.2180 0.2439 2,675,404 -0.02(-6.37%)
Aug 16, 2024 0.2664 0.2757 0.2600 0.2605 203,230 -0.00(-1.74%)
Aug 15, 2024 0.2650 0.2797 0.2623 0.2651 58,995 -0.00(-1.45%)
Aug 14, 2024 0.2900 0.2900 0.2652 0.2690 323,370 -0.02(-6.69%)
Aug 13, 2024 0.2740 0.2888 0.2660 0.2883 147,089 +0.01(+2.96%)
Aug 12, 2024 0.2810 0.2995 0.2663 0.2800 214,665 -0.01(-2.88%)
Aug 09, 2024 0.2845 0.3100 0.2845 0.2883 311,515 +0.01(+2.96%)
Aug 08, 2024 0.2810 0.2995 0.2670 0.2800 273,961 -0.00(-0.28%)
Aug 07, 2024 0.2758 0.3000 0.2758 0.2808 198,297 +0.02(+5.88%)
Aug 06, 2024 0.2700 0.2738 0.2550 0.2652 193,772 +0.01(+2.79%)
Aug 05, 2024 0.2900 0.2900 0.2550 0.2580 317,796 -0.03(-11.03%)
Aug 02, 2024 0.3250 0.3250 0.2900 0.2900 395,480 -0.03(-9.09%)
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.