Indicators

Lion Group Holding Ltd ADR (NQ: LGHL )

0.4740 -0.0068 (-1.41%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.020	1.040	1.000	1.010	24,176	+0.01(+1.50%)
Sep 28, 2023	1.090	1.100	0.9620	0.9951	109,956	-0.07(-7.00%)
Sep 27, 2023	1.140	1.170	1.040	1.070	166,954	-0.06(-5.73%)
Sep 26, 2023	1.240	1.400	1.110	1.135	96,761	-0.12(-9.92%)
Sep 25, 2023	1.380	1.290	1.250	1.260	138,273	-0.14(-10.00%)
Sep 22, 2023	1.590	1.590	1.360	1.400	104,010	-0.12(-7.89%)
Sep 21, 2023	1.570	1.610	1.500	1.520	66,641	-0.08(-5.30%)
Sep 20, 2023	1.550	1.730	1.550	1.605	67,256	+0.04(+2.88%)
Sep 19, 2023	1.730	1.780	1.500	1.560	107,003	-0.17(-9.83%)
Sep 18, 2023	1.880	1.950	1.680	1.730	105,536	-0.15(-7.98%)
Sep 15, 2023	1.860	1.920	1.830	1.880	63,808	-0.01(-0.53%)
Sep 14, 2023	1.920	2.035	1.850	1.890	95,779	-0.08(-4.06%)
Sep 13, 2023	1.900	2.090	1.820	1.970	198,894	+0.06(+3.14%)
Sep 12, 2023	1.750	1.970	1.750	1.910	85,388	+0.18(+10.40%)
Sep 11, 2023	2.060	2.132	1.730	1.730	164,337	-0.32(-15.61%)
Sep 08, 2023	2.110	2.140	1.940	2.050	154,440	-0.19(-8.48%)
Sep 07, 2023	2.160	2.287	1.970	2.240	273,860	-0.02(-0.88%)
Sep 06, 2023	2.700	2.700	2.150	2.260	835,304	-0.68(-23.13%)
Sep 05, 2023	3.190	3.300	2.750	2.940	2,000,056	-0.10(-3.29%)

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.