Skip to main content

Lion Group Holding Ltd ADR (NQ: LGHL )

0.3737 -0.0163 (-4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.3816 0.3907 0.3800 0.3890 60,674 -0.01(-1.27%)
Jul 17, 2024 0.3943 0.4099 0.3800 0.3940 209,178 +0.00(+0.13%)
Jul 16, 2024 0.3860 0.4095 0.3841 0.3935 165,432 -0.01(-1.38%)
Jul 15, 2024 0.3900 0.4230 0.3703 0.3990 1,304,593 +0.03(+8.54%)
Jul 12, 2024 0.3900 0.4000 0.3640 0.3676 508,313 -0.01(-3.77%)
Jul 11, 2024 0.3940 0.3968 0.3801 0.3820 191,047 -0.01(-3.36%)
Jul 10, 2024 0.3800 0.4027 0.3801 0.3953 236,564 +0.01(+1.75%)
Jul 09, 2024 0.3800 0.4093 0.3731 0.3885 217,126 +0.01(+1.89%)
Jul 08, 2024 0.4100 0.4100 0.3810 0.3813 303,707 -0.03(-8.23%)
Jul 05, 2024 0.4057 0.4349 0.3900 0.4155 408,697 +0.02(+5.73%)
Jul 03, 2024 0.4250 0.4300 0.3826 0.3930 377,556 -0.02(-5.53%)
Jul 02, 2024 0.4000 0.4597 0.3826 0.4160 2,347,834 +0.01(+1.36%)
Jul 01, 2024 0.4500 0.4565 0.3849 0.4104 12,149,073 +0.00(+0.10%)
Jun 28, 2024 0.4100 0.4350 0.4010 0.4100 2,484,997 -0.01(-2.38%)
Jun 27, 2024 0.4000 0.4578 0.3904 0.4200 533,044 +0.02(+4.97%)
Jun 26, 2024 0.4198 0.4198 0.4001 0.4001 153,537 -0.02(-4.12%)
Jun 25, 2024 0.4365 0.4392 0.4040 0.4173 333,597 -0.01(-2.04%)
Jun 24, 2024 0.4000 0.4400 0.3910 0.4260 330,887 +0.04(+9.51%)
Jun 21, 2024 0.4100 0.4100 0.3800 0.3890 136,221 +0.00(+0.75%)
Jun 20, 2024 0.3910 0.3950 0.3712 0.3861 116,346 +0.01(+3.85%)
Jun 18, 2024 0.4199 0.4199 0.3718 0.3718 264,981 -0.03(-7.54%)
Jun 17, 2024 0.4355 0.4355 0.4010 0.4021 159,486 -0.01(-3.11%)
Jun 14, 2024 0.4600 0.4600 0.4060 0.4150 239,047 -0.05(-10.60%)
Jun 13, 2024 0.4600 0.4695 0.4350 0.4642 309,207 +0.02(+4.55%)
Jun 12, 2024 0.4721 0.4750 0.4315 0.4440 214,782 -0.01(-2.40%)
Jun 11, 2024 0.4310 0.4645 0.4300 0.4549 1,427,386 -0.00(-0.89%)
Jun 10, 2024 0.4497 0.4600 0.4230 0.4590 174,871 +0.02(+3.40%)
Jun 07, 2024 0.4680 0.4744 0.4303 0.4439 164,530 -0.02(-4.13%)
Jun 06, 2024 0.5000 0.5049 0.4605 0.4630 245,153 -0.02(-4.95%)
Jun 05, 2024 0.4753 0.5255 0.4750 0.4871 334,506 +0.01(+1.48%)
Jun 04, 2024 0.4980 0.5009 0.4706 0.4800 193,122 -0.00(-0.21%)
Jun 03, 2024 0.4680 0.5180 0.4680 0.4810 240,564 -0.01(-1.43%)
May 31, 2024 0.4850 0.5195 0.4623 0.4880 245,307 +0.01(+2.20%)
May 30, 2024 0.4810 0.4890 0.4510 0.4775 194,944 -0.02(-3.34%)
May 29, 2024 0.5045 0.5224 0.4566 0.4940 282,067 -0.02(-3.33%)
May 28, 2024 0.5230 0.5600 0.5005 0.5110 219,027 -0.03(-5.37%)
May 24, 2024 0.4941 0.5800 0.4910 0.5400 617,029 +0.05(+9.09%)
May 23, 2024 0.4810 0.5156 0.4722 0.4950 689,125 -0.02(-3.32%)
May 22, 2024 0.5240 0.5249 0.4720 0.5120 306,049 +0.03(+6.44%)
May 21, 2024 0.4713 0.5600 0.4422 0.4810 1,150,623 +0.02(+4.34%)
May 20, 2024 0.4800 0.4999 0.4610 0.4610 178,496 -0.01(-2.74%)
May 17, 2024 0.5000 0.5200 0.4600 0.4740 679,912 -0.01(-1.41%)
May 16, 2024 0.4410 0.5090 0.4330 0.4808 726,882 +0.03(+7.03%)
May 15, 2024 0.4450 0.4500 0.4343 0.4492 305,129 +0.01(+2.04%)
May 14, 2024 0.4587 0.4601 0.4330 0.4402 417,646 -0.01(-2.61%)
May 13, 2024 0.4411 0.4731 0.4411 0.4520 869,076 -0.01(-1.74%)
May 10, 2024 0.4614 0.4728 0.4510 0.4600 129,769 +0.01(+1.55%)
May 09, 2024 0.4579 0.4799 0.4420 0.4530 301,597 +0.00(+0.44%)
May 08, 2024 0.4800 0.4800 0.4300 0.4510 364,726 -0.02(-4.04%)
May 07, 2024 0.4700 0.4940 0.4687 0.4700 199,810 -0.01(-2.89%)
May 06, 2024 0.5000 0.5189 0.4840 0.4840 189,927 -0.04(-6.92%)
May 03, 2024 0.5114 0.5380 0.4800 0.5200 776,258 +0.02(+4.00%)
May 02, 2024 0.5290 0.5299 0.4710 0.5000 443,927 -0.02(-3.85%)
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.