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 )

0.1143 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 8, 2023 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 (%)
Jun 08, 2023 0.1000 0.1143 0.0985 0.1143 883,356 +0.01(+9.59%)
Jun 07, 2023 0.0961 0.1066 0.0961 0.1043 1,268,157 +0.00(+1.46%)
Jun 06, 2023 0.0989 0.1035 0.0931 0.1028 1,267,378 +0.00(+2.80%)
Jun 05, 2023 0.1000 0.1050 0.0950 0.1000 1,243,069 +0.00(+2.56%)
Jun 02, 2023 0.0900 0.0986 0.0900 0.0975 1,587,045 +0.01(+8.21%)
Jun 01, 2023 0.0949 0.0970 0.0897 0.0901 1,844,776 -0.01(-6.73%)
May 31, 2023 0.0965 0.1002 0.0900 0.0966 1,704,341 -0.01(-7.03%)
May 30, 2023 0.1010 0.1050 0.0940 0.1039 3,149,990 +0.00(+0.87%)
May 26, 2023 0.1070 0.1100 0.0915 0.1030 3,113,733 -0.01(-6.19%)
May 25, 2023 0.1149 0.1154 0.1020 0.1098 2,516,328 -0.01(-4.52%)
May 24, 2023 0.1136 0.1179 0.1129 0.1150 1,883,171 -0.00(-2.54%)
May 23, 2023 0.1183 0.1200 0.1116 0.1180 2,762,629 -0.00(-2.88%)
May 22, 2023 0.1200 0.1244 0.1180 0.1215 1,875,261 -0.00(-0.41%)
May 19, 2023 0.1200 0.1239 0.1200 0.1220 2,408,337 -0.01(-6.15%)
May 18, 2023 0.1250 0.1300 0.1180 0.1300 7,236,723 +0.01(+8.33%)
May 17, 2023 0.1240 0.1250 0.1160 0.1200 4,074,710 -0.01(-7.62%)
May 16, 2023 0.1664 0.1721 0.1260 0.1299 33,927,200 +0.00(+3.92%)
May 15, 2023 0.1250 0.1330 0.1111 0.1250 5,045,732 +0.01(+4.17%)
May 12, 2023 0.1300 0.1325 0.1200 0.1200 1,300,490 -0.01(-6.98%)
May 11, 2023 0.1400 0.1400 0.1262 0.1290 1,687,410 -0.01(-7.86%)
May 10, 2023 0.1300 0.1470 0.1296 0.1400 2,077,478 +0.00(+1.60%)
May 09, 2023 0.1330 0.1444 0.1250 0.1378 2,418,135 +0.00(+2.07%)
May 08, 2023 0.1360 0.1400 0.1211 0.1350 3,801,933 +0.00(+1.50%)
May 05, 2023 0.1270 0.1375 0.1210 0.1330 1,866,625 +0.01(+9.20%)
May 04, 2023 0.1490 0.1490 0.1130 0.1218 3,423,445 -0.03(-18.80%)
May 03, 2023 0.1352 0.1649 0.1352 0.1500 5,637,805 +0.01(+8.70%)
May 02, 2023 0.1507 0.1650 0.1350 0.1380 3,511,252 -0.01(-6.06%)
May 01, 2023 0.2137 0.2197 0.1400 0.1469 8,924,606 -0.12(-45.19%)
Apr 28, 2023 0.3890 0.3890 0.2351 0.2680 48,563,888 +0.05(+23.50%)
Apr 27, 2023 0.2135 0.2210 0.2135 0.2170 4,148,873 +0.00(+0.14%)
Apr 26, 2023 0.2150 0.2299 0.2112 0.2167 219,765 -0.00(-1.50%)
Apr 25, 2023 0.2200 0.2309 0.2157 0.2200 107,502 -0.00(-1.79%)
Apr 24, 2023 0.2350 0.2450 0.2150 0.2240 250,513 -0.01(-5.72%)
Apr 21, 2023 0.2401 0.2500 0.2210 0.2376 370,959 +0.00(+1.45%)
Apr 20, 2023 0.2400 0.2470 0.2303 0.2342 191,048 -0.00(-1.39%)
Apr 19, 2023 0.2400 0.2490 0.2375 0.2375 145,933 -0.01(-2.46%)
Apr 18, 2023 0.2388 0.2500 0.2388 0.2435 377,102 +0.01(+2.61%)
Apr 17, 2023 0.2351 0.2432 0.2351 0.2373 144,199 -0.00(-2.02%)
Apr 14, 2023 0.2250 0.2424 0.2240 0.2422 161,804 +0.02(+7.45%)
Apr 13, 2023 0.2300 0.2393 0.2200 0.2254 234,084 -0.00(-0.92%)
Apr 12, 2023 0.2300 0.2400 0.2250 0.2275 394,638 -0.00(-0.31%)
Apr 11, 2023 0.2500 0.2504 0.2250 0.2282 396,883 -0.02(-6.28%)
Apr 10, 2023 0.2626 0.2690 0.2340 0.2435 399,169 -0.02(-7.45%)
Apr 06, 2023 0.2637 0.2789 0.2630 0.2631 181,853 -0.01(-2.56%)
Apr 05, 2023 0.2900 0.2900 0.2630 0.2700 193,208 -0.01(-5.26%)
Apr 04, 2023 0.3200 0.3205 0.2801 0.2850 460,892 -0.04(-11.93%)
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.