Skip to main content

Lion Group Holding Ltd ADR (NQ: LGHL )

0.4440 -0.0109 (-2.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.5504 0.5504 0.4901 0.5200 1,683,136 +0.03(+6.78%)
Apr 30, 2024 0.5300 0.5300 0.4800 0.4870 2,110,698 -0.05(-8.97%)
Apr 29, 2024 0.5620 0.5799 0.5150 0.5350 381,838 -0.05(-8.11%)
Apr 26, 2024 0.6180 0.6180 0.5820 0.5822 299,656 -0.01(-1.84%)
Apr 25, 2024 0.6000 0.6300 0.5900 0.5931 305,849 +0.00(+0.51%)
Apr 24, 2024 0.6410 0.6500 0.5600 0.5901 515,113 -0.05(-7.80%)
Apr 23, 2024 0.7200 0.7330 0.6310 0.6400 1,065,211 -0.10(-14.09%)
Apr 22, 2024 0.6800 0.7500 0.5598 0.7450 2,021,282 +0.01(+1.37%)
Apr 19, 2024 0.7500 0.7599 0.6990 0.7349 568,853 -0.05(-5.90%)
Apr 18, 2024 0.8060 0.8598 0.7227 0.7810 1,417,847 -0.01(-0.77%)
Apr 17, 2024 0.8000 0.8000 0.7400 0.7871 457,983 +0.02(+2.47%)
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%)
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.