Lion Group Holding Ltd ADR (NQ: LGHL )

0.7681 +0.0771 (+11.16%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.