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 )

0.1908 -0.0052 (-2.65%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.1911 0.2050 0.1911 0.1960 724,687 +0.01(+3.16%)
Nov 20, 2024 0.1975 0.1975 0.1900 0.1900 866,687 -0.01(-3.80%)
Nov 19, 2024 0.1900 0.1997 0.1900 0.1975 818,480 -0.00(-0.75%)
Nov 18, 2024 0.1900 0.2013 0.1880 0.1990 977,943 +0.01(+2.74%)
Nov 15, 2024 0.1976 0.1991 0.1921 0.1937 640,615 -0.00(-0.41%)
Nov 14, 2024 0.1813 0.1990 0.1813 0.1945 1,021,293 -0.00(-2.26%)
Nov 13, 2024 0.1935 0.2090 0.1901 0.1990 1,463,773 +0.00(+0.61%)
Nov 12, 2024 0.2050 0.2050 0.1956 0.1978 974,534 -0.01(-5.81%)
Nov 11, 2024 0.2150 0.2150 0.1900 0.2100 2,495,261 -0.00(-0.43%)
Nov 08, 2024 0.2130 0.2200 0.1950 0.2109 5,714,309 +0.01(+3.89%)
Nov 07, 2024 0.1812 0.2076 0.1812 0.2030 6,670,898 +0.02(+12.03%)
Nov 06, 2024 0.1880 0.1900 0.1779 0.1812 1,263,807 -0.01(-4.38%)
Nov 05, 2024 0.1900 0.1950 0.1755 0.1895 1,684,592 +0.00(+1.88%)
Nov 04, 2024 0.1882 0.1940 0.1802 0.1860 1,134,795 -0.00(-1.17%)
Nov 01, 2024 0.1940 0.1950 0.1870 0.1882 747,789 -0.01(-2.99%)
Oct 31, 2024 0.2050 0.2080 0.1875 0.1940 1,429,576 -0.01(-4.43%)
Oct 30, 2024 0.1850 0.2201 0.1833 0.2030 3,511,943 +0.01(+6.84%)
Oct 29, 2024 0.1933 0.2000 0.1860 0.1900 1,277,493 -0.00(-1.71%)
Oct 28, 2024 0.2013 0.2077 0.1931 0.1933 1,071,306 -0.01(-3.97%)
Oct 25, 2024 0.1978 0.2055 0.1835 0.2013 1,707,436 +0.00(+1.77%)
Oct 24, 2024 0.2080 0.2080 0.1813 0.1978 2,225,659 -0.01(-4.90%)
Oct 23, 2024 0.2135 0.2280 0.1960 0.2080 2,866,915 -0.01(-5.45%)
Oct 22, 2024 0.2340 0.2475 0.2126 0.2200 11,508,614 +0.01(+6.28%)
Oct 21, 2024 0.2350 0.2350 0.2018 0.2070 5,470,830 -0.02(-10.00%)
Oct 18, 2024 0.2359 0.4172 0.2121 0.2300 58,891,544 +0.02(+9.58%)
Oct 17, 2024 0.1960 0.2147 0.1901 0.2099 1,956,302 +0.01(+3.65%)
Oct 16, 2024 0.2010 0.2150 0.1822 0.2025 1,503,360 +0.00(+0.75%)
Oct 15, 2024 0.1900 0.2100 0.1898 0.2010 1,503,648 +0.01(+3.61%)
Oct 14, 2024 0.1800 0.1940 0.1839 0.1940 772,345 +0.01(+5.49%)
Oct 11, 2024 0.1750 0.1845 0.1750 0.1839 635,123 +0.00(+2.17%)
Oct 10, 2024 0.1840 0.1968 0.1726 0.1800 545,716 -0.00(-2.17%)
Oct 09, 2024 0.1951 0.1951 0.1717 0.1840 1,227,301 -0.02(-7.54%)
Oct 08, 2024 0.2100 0.2124 0.1887 0.1990 1,240,460 -0.02(-7.74%)
Oct 07, 2024 0.2283 0.2288 0.2131 0.2157 924,144 -0.01(-5.52%)
Oct 04, 2024 0.2263 0.2366 0.2200 0.2283 680,748 +0.01(+2.38%)
Oct 03, 2024 0.2300 0.2448 0.2140 0.2230 1,420,372 -0.01(-6.30%)
Oct 02, 2024 0.2230 0.2470 0.2170 0.2380 3,210,816 +0.02(+9.93%)
Oct 01, 2024 0.2298 0.2300 0.2115 0.2165 1,356,113 -0.02(-7.87%)
Sep 30, 2024 0.2460 0.2499 0.2235 0.2350 2,124,972 -0.00(-0.84%)
Sep 27, 2024 0.2410 0.2739 0.2325 0.2370 3,804,221 -0.00(-1.94%)
Sep 26, 2024 0.2250 0.2518 0.2190 0.2417 3,921,495 +0.02(+7.28%)
Sep 25, 2024 0.2230 0.2359 0.2143 0.2253 1,668,833 -0.01(-2.47%)
Sep 24, 2024 0.2342 0.2650 0.2050 0.2310 5,883,898 -0.00(-1.83%)
Sep 23, 2024 0.2000 0.2449 0.1880 0.2353 7,126,521 +0.04(+22.23%)
Sep 20, 2024 0.1970 0.2000 0.1915 0.1925 441,335 -0.01(-3.75%)
Sep 19, 2024 0.2000 0.2096 0.1916 0.2000 721,966 +0.01(+4.17%)
Sep 18, 2024 0.1908 0.1971 0.1880 0.1920 288,980 +0.00(+0.63%)
Sep 17, 2024 0.2000 0.2000 0.1883 0.1908 543,411 -0.00(-1.60%)
Sep 16, 2024 0.2057 0.2057 0.1916 0.1939 566,514 -0.01(-5.74%)
Sep 13, 2024 0.2148 0.2152 0.2000 0.2057 619,115 +0.00(+0.78%)
Sep 12, 2024 0.2250 0.2350 0.2020 0.2041 2,138,962 -0.03(-13.15%)
Sep 11, 2024 0.2105 0.2970 0.1980 0.2350 8,424,308 +0.03(+13.36%)
Sep 10, 2024 0.2181 0.2189 0.1872 0.2073 409,132 -0.01(-4.69%)
Sep 09, 2024 0.2310 0.2310 0.2150 0.2175 508,665 -0.01(-4.56%)
Sep 06, 2024 0.2480 0.2480 0.2150 0.2279 817,470 +0.00(+1.92%)
Sep 05, 2024 0.2141 0.2239 0.2020 0.2236 903,507 +0.02(+8.60%)
Sep 04, 2024 0.2300 0.2346 0.2059 0.2059 545,561 -0.02(-8.73%)
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.