Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd ADR (NQ: LGHL )

0.4700 -0.0140 (-2.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 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%)
May 01, 2024 0.5504 0.5504 0.4901 0.5200 1,683,136 +0.03(+6.78%)
Apr 30, 2024 0.5300 0.5300 0.4800 0.4870 2,110,698 -0.05(-8.97%)
Apr 29, 2024 0.5620 0.5799 0.5150 0.5350 381,838 -0.05(-8.11%)
Apr 26, 2024 0.6180 0.6180 0.5820 0.5822 299,656 -0.01(-1.84%)
Apr 25, 2024 0.6000 0.6300 0.5900 0.5931 305,849 +0.00(+0.51%)
Apr 24, 2024 0.6410 0.6500 0.5600 0.5901 515,113 -0.05(-7.80%)
Apr 23, 2024 0.7200 0.7330 0.6310 0.6400 1,065,211 -0.10(-14.09%)
Apr 22, 2024 0.6800 0.7500 0.5598 0.7450 2,021,282 +0.01(+1.37%)
Apr 19, 2024 0.7500 0.7599 0.6990 0.7349 568,853 -0.05(-5.90%)
Apr 18, 2024 0.8060 0.8598 0.7227 0.7810 1,417,847 -0.01(-0.77%)
Apr 17, 2024 0.8000 0.8000 0.7400 0.7871 457,983 +0.02(+2.47%)
Apr 16, 2024 0.7100 0.8050 0.6800 0.7681 587,881 +0.08(+11.16%)
Apr 15, 2024 0.7300 0.7500 0.6900 0.6910 125,511 -0.02(-3.29%)
Apr 12, 2024 0.6950 0.7400 0.6700 0.7145 145,544 +0.02(+2.73%)
Apr 11, 2024 0.7100 0.7148 0.6720 0.6955 79,109 -0.02(-2.70%)
Apr 10, 2024 0.7020 0.7400 0.6961 0.7148 70,702 +0.01(+2.11%)
Apr 09, 2024 0.7500 0.7665 0.7000 0.7000 143,521 -0.10(-12.49%)
Apr 08, 2024 0.7200 0.8085 0.7200 0.7999 170,707 +0.09(+12.44%)
Apr 05, 2024 0.7640 0.7640 0.7100 0.7114 79,120 -0.04(-5.15%)
Apr 04, 2024 0.7536 0.7701 0.7315 0.7500 128,893 -0.02(-3.20%)
Apr 03, 2024 0.8000 0.7985 0.7287 0.7748 159,004 -0.02(-2.97%)
Apr 02, 2024 0.7913 0.8008 0.7529 0.7985 130,441 -0.04(-4.96%)
Apr 01, 2024 0.8100 0.8961 0.7900 0.8402 546,870 +0.05(+6.92%)
Mar 28, 2024 0.8000 0.8249 0.7522 0.7858 136,387 -0.02(-2.99%)
Mar 27, 2024 0.8200 0.8800 0.8010 0.8100 141,342 -0.01(-1.22%)
Mar 26, 2024 0.8300 0.8450 0.7900 0.8200 87,039 -0.03(-3.42%)
Mar 25, 2024 0.8600 0.8600 0.7993 0.8490 60,456 +0.02(+2.09%)
Mar 22, 2024 0.8500 0.8500 0.8000 0.8316 124,633 +0.03(+3.79%)
Mar 21, 2024 0.8113 0.8500 0.7790 0.8012 117,244 -0.00(-0.37%)
Mar 20, 2024 0.8356 0.8600 0.8000 0.8042 95,210 -0.03(-3.47%)
Mar 19, 2024 0.8800 0.8800 0.8150 0.8331 307,303 -0.02(-2.45%)
Mar 18, 2024 0.9000 0.9000 0.8100 0.8540 70,610 -0.02(-2.29%)
Mar 15, 2024 0.8301 0.9000 0.8300 0.8740 119,851 +0.00(+0.46%)
Mar 14, 2024 0.8520 0.8700 0.6588 0.8700 279,402 +0.03(+3.71%)
Mar 13, 2024 0.8600 0.8900 0.7865 0.8389 157,444 -0.01(-1.31%)
Mar 12, 2024 0.9400 0.9400 0.8303 0.8500 172,064 -0.06(-6.75%)
Mar 11, 2024 0.9668 0.9668 0.9100 0.9115 77,724 -0.02(-2.04%)
Mar 08, 2024 0.9800 0.9800 0.9212 0.9305 46,406 -0.01(-1.12%)
Mar 07, 2024 0.9799 0.9900 0.9200 0.9410 94,790 -0.05(-4.95%)
Mar 06, 2024 0.9400 1.010 0.9156 0.9900 159,610 +0.05(+5.27%)
Mar 05, 2024 1.000 1.020 0.9402 0.9404 73,491 -0.06(-5.96%)
Mar 04, 2024 1.020 1.060 0.9807 1.000 90,439 -0.04(-3.85%)
Mar 01, 2024 0.9900 1.080 0.9900 1.040 165,454 +0.03(+2.97%)
Feb 29, 2024 1.010 1.040 0.9615 1.010 160,524 -0.01(-0.98%)
Feb 28, 2024 1.050 1.070 1.009 1.020 128,253 -0.04(-3.77%)
Feb 27, 2024 1.100 1.140 1.030 1.060 64,604 -0.06(-5.36%)
Feb 26, 2024 1.020 1.130 1.000 1.120 108,889 +0.08(+7.93%)
Feb 23, 2024 1.010 1.080 1.010 1.038 98,457 +0.01(+0.75%)
Feb 22, 2024 1.220 1.280 0.9800 1.030 354,185 -0.14(-11.97%)
Feb 21, 2024 1.370 1.370 1.152 1.170 271,897 -0.31(-20.95%)
Feb 20, 2024 1.150 1.550 1.100 1.480 742,932 +0.33(+28.70%)
Feb 16, 2024 1.150 1.250 1.030 1.150 2,428,206 +0.09(+9.00%)
Feb 15, 2024 1.090 1.090 0.9900 1.055 299,305 -0.06(-4.95%)
Feb 14, 2024 1.100 1.200 0.9700 1.110 1,215,410 -0.05(-4.31%)
Feb 13, 2024 0.9800 1.235 0.9340 1.160 554,496 +0.18(+18.37%)
Feb 12, 2024 1.010 1.060 0.9199 0.9800 113,724 -0.05(-4.86%)
Feb 09, 2024 1.000 1.070 0.9950 1.030 38,194 +0.03(+3.01%)
Feb 08, 2024 0.9850 1.010 0.9404 1.000 30,993 +0.02(+1.52%)
Feb 07, 2024 0.9700 1.030 0.9453 0.9850 9,222 -0.01(-1.48%)
Feb 06, 2024 0.9750 1.080 0.9750 0.9998 38,088 +0.00(+0.48%)
Feb 05, 2024 0.9900 1.010 0.9800 0.9950 3,407 +0.01(+0.51%)
Feb 02, 2024 0.9900 1.020 0.9700 0.9900 2,423 +0.01(+0.92%)
Feb 01, 2024 1.020 1.020 0.9700 0.9810 12,191 -0.04(-3.82%)
Jan 31, 2024 1.010 1.070 1.000 1.020 17,582 -0.00(-0.12%)
Jan 30, 2024 1.020 1.050 0.9805 1.021 11,734 -0.03(-2.74%)
Jan 29, 2024 1.030 1.120 0.9900 1.050 79,522 +0.06(+6.06%)
Jan 26, 2024 1.000 1.020 0.9900 0.9900 4,925 +0.01(+0.51%)
Jan 25, 2024 0.9751 1.040 0.9751 0.9850 3,825 -0.01(-1.42%)
Jan 24, 2024 1.002 1.050 0.9800 0.9992 14,949 +0.04(+4.04%)
Jan 23, 2024 0.9900 1.000 0.9587 0.9604 22,818 -0.05(-4.91%)
Jan 22, 2024 0.9600 1.037 0.9600 1.010 6,160 +0.02(+2.28%)
Jan 19, 2024 1.020 1.070 0.9800 0.9875 83,280 -0.04(-4.13%)
Jan 18, 2024 1.080 1.080 1.020 1.030 23,466 -0.03(-2.83%)
Jan 17, 2024 1.000 1.060 1.000 1.060 37,584 +0.04(+3.92%)
Jan 16, 2024 1.100 1.100 1.020 1.020 56,288 -0.10(-8.93%)
Jan 12, 2024 1.190 1.191 1.080 1.120 80,449 -0.04(-3.45%)
Jan 11, 2024 1.260 1.290 1.145 1.160 71,647 -0.10(-7.91%)
Jan 10, 2024 1.170 1.280 1.150 1.260 118,010 +0.08(+6.75%)
Jan 09, 2024 1.130 1.230 1.130 1.180 50,811 -0.01(-0.84%)
Jan 08, 2024 1.230 1.290 1.120 1.190 97,206 +0.02(+1.71%)
Jan 05, 2024 1.150 1.270 1.150 1.170 48,181 +0.05(+4.46%)
Jan 04, 2024 1.280 1.280 1.080 1.120 61,529 -0.14(-11.11%)
Jan 03, 2024 1.300 1.300 1.243 1.260 61,770 -0.05(-3.82%)
Jan 02, 2024 1.390 1.397 1.250 1.310 129,404 -0.04(-2.96%)
Dec 29, 2023 1.200 1.490 1.190 1.350 679,745 +0.16(+13.45%)
Dec 28, 2023 1.140 1.280 1.140 1.190 70,305 -0.02(-1.59%)
Dec 27, 2023 1.150 1.240 1.050 1.209 105,010 +0.11(+9.93%)
Dec 26, 2023 1.090 1.140 1.085 1.100 31,102 +0.01(+0.92%)
Dec 22, 2023 1.120 1.160 1.046 1.090 51,571 +0.00(+0.00%)
Dec 21, 2023 1.120 1.125 1.060 1.090 81,832 -0.02(-2.24%)
Dec 20, 2023 1.070 1.280 1.070 1.115 175,788 +0.04(+4.21%)
Dec 19, 2023 1.130 1.180 1.070 1.070 44,894 -0.03(-2.73%)
Dec 18, 2023 1.210 1.225 0.9900 1.100 112,646 -0.10(-8.42%)
Dec 15, 2023 1.230 1.320 1.190 1.201 74,607 +0.02(+1.79%)
Dec 14, 2023 1.200 1.240 1.150 1.180 32,248 -0.01(-0.84%)
Dec 13, 2023 1.260 1.307 1.150 1.190 50,791 -0.07(-5.56%)
Dec 12, 2023 1.300 1.360 1.250 1.260 116,155 -0.04(-3.08%)
Dec 11, 2023 1.280 1.420 1.230 1.300 240,459 +0.04(+3.17%)
Dec 08, 2023 1.110 1.350 1.110 1.260 279,324 +0.06(+5.00%)
Dec 07, 2023 1.120 1.300 1.000 1.200 378,731 -0.07(-5.51%)
Dec 06, 2023 1.200 1.533 1.030 1.270 4,015,410 +0.28(+28.26%)
Dec 05, 2023 0.9800 1.000 0.9501 0.9902 32,730 +0.03(+2.61%)
Dec 04, 2023 1.050 1.100 0.9000 0.9650 142,017 -0.08(-7.21%)
Dec 01, 2023 1.210 1.250 1.010 1.040 146,375 -0.18(-14.75%)
Nov 30, 2023 1.350 1.350 1.217 1.220 97,433 -0.08(-6.15%)
Nov 29, 2023 1.274 1.300 1.243 1.300 15,083 +0.02(+1.56%)
Nov 28, 2023 1.410 1.410 1.260 1.280 34,538 -0.07(-5.19%)
Nov 27, 2023 1.260 1.400 1.230 1.350 35,039 +0.01(+0.75%)
Nov 24, 2023 1.340 1.340 1.300 1.340 8,530 +0.04(+3.08%)
Nov 22, 2023 1.310 1.320 1.250 1.300 32,513 -0.05(-3.70%)
Nov 21, 2023 1.370 1.410 1.260 1.350 34,212 -0.01(-0.74%)
Nov 20, 2023 1.220 1.421 1.220 1.360 81,868 +0.03(+2.26%)
Nov 17, 2023 1.190 1.330 1.110 1.330 103,246 +0.15(+12.71%)
Nov 16, 2023 1.190 1.200 1.121 1.180 47,169 -0.01(-0.84%)
Nov 15, 2023 1.070 1.190 1.070 1.190 26,228 +0.09(+8.18%)
Nov 14, 2023 1.090 1.150 1.040 1.100 82,516 +0.09(+8.91%)
Nov 13, 2023 1.030 1.050 1.000 1.010 31,367 -0.04(-3.81%)
Nov 10, 2023 1.120 1.120 1.050 1.050 10,444 -0.01(-0.94%)
Nov 09, 2023 1.180 1.190 1.060 1.060 24,513 -0.11(-9.40%)
Nov 08, 2023 1.140 1.230 1.131 1.170 40,034 +0.02(+1.74%)
Nov 07, 2023 1.082 1.185 1.082 1.150 34,034 +0.06(+5.08%)
Nov 06, 2023 1.090 1.180 1.080 1.094 42,155 +0.02(+2.28%)
Nov 03, 2023 1.080 1.100 1.020 1.070 15,556 -0.01(-0.93%)
Nov 02, 2023 1.070 1.080 1.030 1.080 24,333 +0.04(+3.85%)
Nov 01, 2023 1.000 1.050 0.9850 1.040 22,114 +0.04(+4.00%)
Oct 31, 2023 0.9712 1.000 0.9712 1.000 10,717 +0.00(+0.00%)
Oct 30, 2023 1.110 1.113 0.9801 1.000 47,615 -0.06(-5.66%)
Oct 27, 2023 1.160 1.160 1.060 1.060 13,522 -0.05(-4.50%)
Oct 26, 2023 1.140 1.160 1.100 1.110 28,135 -0.05(-4.31%)
Oct 25, 2023 1.180 1.210 1.111 1.160 69,680 -0.11(-8.66%)
Oct 24, 2023 1.150 1.333 1.100 1.270 365,103 +0.19(+17.73%)
Oct 23, 2023 1.060 1.090 1.050 1.079 44,741 +0.03(+2.73%)
Oct 20, 2023 1.070 1.090 1.010 1.050 34,165 +0.01(+0.96%)
Oct 19, 2023 1.060 1.060 1.030 1.040 22,639 -0.03(-2.80%)
Oct 18, 2023 1.100 1.120 1.000 1.070 26,821 -0.04(-3.60%)
Oct 17, 2023 1.130 1.160 1.080 1.110 45,392 -0.06(-5.13%)
Oct 16, 2023 1.120 1.220 1.080 1.170 105,638 +0.01(+0.86%)
Oct 13, 2023 1.080 1.270 1.070 1.160 339,331 +0.06(+5.45%)
Oct 12, 2023 1.020 1.180 0.9841 1.100 605,595 +0.14(+14.93%)
Oct 11, 2023 0.9800 0.9980 0.9400 0.9571 208,930 +0.01(+1.56%)
Oct 10, 2023 0.8999 0.9967 0.8764 0.9424 51,310 +0.04(+4.43%)
Oct 09, 2023 0.9050 0.9857 0.9023 0.9024 14,094 +0.00(+0.11%)
Oct 06, 2023 0.8666 0.9989 0.8666 0.9014 20,414 -0.01(-1.05%)
Oct 05, 2023 0.9500 1.000 0.8600 0.9110 78,395 -0.02(-2.04%)
Oct 04, 2023 0.9140 1.008 0.9110 0.9300 91,270 +0.01(+1.12%)
Oct 03, 2023 0.9900 1.008 0.9087 0.9197 35,047 -0.09(-8.94%)
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.