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 )

0.7871 +0.0190 (+2.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
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.