Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd. - American Depositary Share (NQ: LGHL )

0.1778 -0.0180 (-9.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.1888 0.1942 0.1650 0.1778 2,667,228 -0.02(-9.19%)
Jan 07, 2025 0.2000 0.2064 0.1900 0.1958 3,003,136 +0.00(+0.82%)
Jan 06, 2025 0.2200 0.2205 0.1713 0.1942 6,219,530 -0.02(-8.74%)
Jan 03, 2025 0.2176 0.2500 0.1922 0.2128 8,776,691 -0.04(-14.88%)
Jan 02, 2025 0.2100 0.3280 0.2089 0.2500 40,022,680 +0.06(+31.58%)
Dec 31, 2024 0.1900 0 +0.01(+5.56%)
Dec 30, 2024 0.1700 0.1800 0.1625 0.1800 2,586,469 +0.01(+5.88%)
Dec 27, 2024 0.1700 0.1800 0.1605 0.1700 2,249,354 -0.00(-1.90%)
Dec 26, 2024 0.1900 0.1900 0.1630 0.1733 2,266,832 -0.01(-6.83%)
Dec 24, 2024 0.1806 0.1888 0.1605 0.1860 2,791,871 +0.01(+4.79%)
Dec 23, 2024 0.1693 0.1930 0.1600 0.1775 4,889,353 +0.02(+10.94%)
Dec 20, 2024 0.1729 0.1759 0.1518 0.1600 2,900,408 -0.00(-0.06%)
Dec 19, 2024 0.1966 0.2040 0.1550 0.1601 5,767,723 -0.01(-4.13%)
Dec 18, 2024 0.1600 0.1915 0.1415 0.1670 8,590,461 +0.01(+5.03%)
Dec 17, 2024 0.1300 0.1670 0.1253 0.1590 6,682,248 +0.02(+14.39%)
Dec 16, 2024 0.1301 0.1390 0.1287 0.1390 1,359,631 +0.01(+5.70%)
Dec 13, 2024 0.1550 0.1550 0.1250 0.1315 1,698,344 -0.02(-15.16%)
Dec 12, 2024 0.1595 0.1600 0.1512 0.1550 368,319 -0.01(-3.13%)
Dec 11, 2024 0.1651 0.1675 0.1505 0.1600 978,405 -0.01(-5.10%)
Dec 10, 2024 0.1705 0.1731 0.1651 0.1686 755,903 -0.00(-2.66%)
Dec 09, 2024 0.1700 0.1737 0.1613 0.1732 1,938,345 +0.00(+2.79%)
Dec 06, 2024 0.1715 0.1715 0.1603 0.1685 997,786 -0.00(-0.06%)
Dec 05, 2024 0.1800 0.1818 0.1632 0.1686 1,736,012 -0.00(-1.11%)
Dec 04, 2024 0.1741 0.1755 0.1616 0.1705 2,042,723 -0.00(-1.73%)
Dec 03, 2024 0.1900 0.1860 0.1720 0.1735 1,828,647 -0.01(-5.76%)
Dec 02, 2024 0.1895 0.1930 0.1800 0.1841 3,371,672 -0.01(-6.55%)
Nov 29, 2024 0.2085 0.2148 0.1833 0.1970 32,633,928 +0.02(+12.31%)
Nov 27, 2024 0.1800 0.1845 0.1754 0.1754 1,291,638 +0.00(+0.06%)
Nov 26, 2024 0.1900 0.1860 0.1707 0.1753 1,481,825 -0.01(-5.75%)
Nov 25, 2024 0.1941 0.1941 0.1810 0.1860 498,653 -0.01(-4.17%)
Nov 22, 2024 0.1960 0.1975 0.1852 0.1941 551,222 -0.00(-0.97%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.