Lion Group Holding Ltd ADR (NQ: LGHL )

0.2831 -0.0069 (-2.38%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 0.2500 0.3099 0.2500 0.2900 1,293,466 +0.03(+12.71%)
Mar 27, 2023 0.2400 0.2600 0.2375 0.2573 334,572 +0.02(+6.76%)
Mar 24, 2023 0.2402 0.2500 0.2401 0.2410 135,180 -0.01(-3.60%)
Mar 23, 2023 0.2500 0.2600 0.2403 0.2500 355,275 +0.00(+0.44%)
Mar 22, 2023 0.2400 0.2500 0.2350 0.2489 363,432 +0.01(+3.71%)
Mar 21, 2023 0.2370 0.2500 0.2370 0.2400 300,754 +0.00(+0.29%)
Mar 20, 2023 0.2491 0.2641 0.2390 0.2393 963,539 -0.02(-7.93%)
Mar 17, 2023 0.2799 0.2799 0.2550 0.2599 591,470 -0.02(-8.78%)
Mar 16, 2023 0.2796 0.2898 0.2700 0.2849 181,907 +0.01(+3.60%)
Mar 15, 2023 0.3000 0.3000 0.2683 0.2750 596,469 -0.03(-8.46%)
Mar 14, 2023 0.3060 0.3098 0.2931 0.3004 353,013 +0.00(+0.13%)
Mar 13, 2023 0.3000 0.3050 0.2901 0.3000 1,738,717 -0.01(-3.23%)
Mar 10, 2023 0.3100 0.3269 0.3000 0.3100 861,540 -0.01(-4.38%)
Mar 09, 2023 0.3422 0.3430 0.3206 0.3242 649,032 +0.00(+1.31%)
Mar 08, 2023 0.3400 0.3352 0.3200 0.3200 222,653 -0.02(-5.88%)
Mar 07, 2023 0.3500 0.3500 0.3400 0.3400 201,466 -0.01(-2.86%)
Mar 06, 2023 0.3400 0.3500 0.3401 0.3500 429,656 -0.01(-3.85%)
Mar 03, 2023 0.3516 0.3640 0.3499 0.3640 778,749 +0.01(+4.00%)
Mar 02, 2023 0.3670 0.3680 0.3450 0.3500 398,557 -0.01(-2.51%)
Mar 01, 2023 0.3588 0.3700 0.3523 0.3590 500,722 +0.01(+3.55%)
Feb 28, 2023 0.3700 0.3700 0.3451 0.3467 465,344 +0.00(+0.49%)
Feb 27, 2023 0.4000 0.4000 0.3251 0.3450 463,923 -0.04(-10.44%)
Feb 24, 2023 0.4100 0.4100 0.3800 0.3852 146,956 -0.03(-6.50%)
Feb 23, 2023 0.3956 0.4199 0.3956 0.4120 258,977 +0.02(+4.15%)
Feb 22, 2023 0.3765 0.4300 0.3765 0.3956 641,986 -0.04(-8.85%)
Feb 21, 2023 0.4648 0.5036 0.4303 0.4340 635,373 -0.03(-6.63%)
Feb 17, 2023 0.4716 0.4800 0.4600 0.4648 294,573 -0.02(-3.29%)
Feb 16, 2023 0.4716 0.4925 0.4710 0.4806 232,499 +0.00(+0.15%)
Feb 15, 2023 0.4750 0.4900 0.4700 0.4799 351,087 +0.01(+1.05%)
Feb 14, 2023 0.4800 0.5000 0.4641 0.4749 235,533 -0.02(-3.53%)
Feb 13, 2023 0.4900 0.5000 0.4600 0.4923 417,816 -0.00(-0.55%)
Feb 10, 2023 0.5020 0.5100 0.4900 0.4950 490,935 -0.01(-2.75%)
Feb 09, 2023 0.5300 0.5448 0.4951 0.5090 772,643 -0.02(-4.16%)
Feb 08, 2023 0.6200 0.6750 0.5207 0.5311 6,018,696 -0.03(-5.63%)
Feb 07, 2023 0.5550 0.5700 0.5420 0.5628 228,379 +0.00(+0.14%)
Feb 06, 2023 0.5582 0.5700 0.5505 0.5620 162,249 +0.00(+0.36%)
Feb 03, 2023 0.6000 0.6090 0.5420 0.5600 461,528 -0.05(-7.73%)
Feb 02, 2023 0.6000 0.6200 0.5800 0.6069 631,184 +0.01(+1.18%)
Feb 01, 2023 0.5500 0.6000 0.5500 0.5998 391,095 +0.04(+7.88%)
Jan 31, 2023 0.5445 0.5650 0.5300 0.5560 118,785 +0.01(+1.66%)
Jan 30, 2023 0.5200 0.5500 0.5110 0.5469 201,502 +0.02(+3.80%)
Jan 27, 2023 0.5625 0.5700 0.4910 0.5269 592,015 -0.03(-5.30%)
Jan 26, 2023 0.5500 0.5860 0.5342 0.5564 228,381 +0.00(+0.07%)
Jan 25, 2023 0.5825 0.6216 0.5302 0.5560 453,565 -0.03(-4.55%)
Jan 24, 2023 0.5800 0.5848 0.5350 0.5825 481,641 +0.01(+1.84%)
Jan 23, 2023 0.5800 0.5900 0.5500 0.5720 225,279 -0.01(-1.16%)
Jan 20, 2023 0.5791 0.5791 0.5650 0.5787 348,592 +0.03(+5.22%)
Jan 19, 2023 0.5300 0.5578 0.5300 0.5500 460,863 +0.02(+3.77%)
Jan 18, 2023 0.5800 0.6228 0.4880 0.5300 986,621 -0.05(-8.60%)
Jan 17, 2023 0.7399 0.7399 0.5612 0.5799 1,234,715 -0.15(-20.12%)
Jan 13, 2023 0.7700 0.7889 0.7200 0.7260 639,844 -0.04(-5.26%)
Jan 12, 2023 0.7700 0.7800 0.7500 0.7663 233,455 +0.02(+2.17%)
Jan 11, 2023 0.7210 0.8199 0.7210 0.7500 652,252 +0.02(+2.95%)
Jan 10, 2023 0.6801 0.7299 0.6800 0.7285 508,832 +0.05(+6.74%)
Jan 09, 2023 0.6700 0.6999 0.6700 0.6825 282,291 +0.01(+1.87%)
Jan 06, 2023 0.6500 0.6790 0.6500 0.6700 414,777 -0.01(-1.33%)
Jan 05, 2023 0.6530 0.6799 0.6300 0.6790 362,366 -0.00(-0.50%)
Jan 04, 2023 0.6900 0.7180 0.6599 0.6824 571,144 -0.00(-0.31%)
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.