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 )

0.1003 -0.0088 (-8.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.1100 0.1131 0.0913 0.1091 1,473,578 -0.00(-0.82%)
Mar 11, 2025 0.1100 0.1100 0.1008 0.1100 659,776 -0.01(-4.35%)
Mar 10, 2025 0.1238 0.1260 0.1131 0.1150 528,288 -0.01(-4.80%)
Mar 07, 2025 0.1190 0.1280 0.1190 0.1208 577,433 +0.00(+0.75%)
Mar 06, 2025 0.1200 0.1249 0.1166 0.1199 500,631 +0.00(+2.92%)
Mar 05, 2025 0.1200 0.1208 0.1150 0.1165 271,460 -0.00(-2.92%)
Mar 04, 2025 0.1369 0.1409 0.1043 0.1200 1,253,101 -0.02(-14.29%)
Mar 03, 2025 0.1369 0.1485 0.1369 0.1400 776,325 +0.00(+1.30%)
Feb 28, 2025 0.1400 0.1430 0.1380 0.1382 592,402 -0.00(-3.22%)
Feb 27, 2025 0.1600 0.1550 0.1401 0.1428 826,815 -0.01(-7.87%)
Feb 26, 2025 0.1600 0.1600 0.1459 0.1550 366,619 +0.01(+3.40%)
Feb 25, 2025 0.1600 0.1600 0.1425 0.1499 1,201,481 -0.01(-4.89%)
Feb 24, 2025 0.1549 0.1840 0.1421 0.1576 7,019,585 +0.01(+3.41%)
Feb 21, 2025 0.1450 0.1532 0.1450 0.1524 1,397,939 +0.01(+4.74%)
Feb 20, 2025 0.1405 0.1480 0.1400 0.1455 531,057 +0.00(+2.83%)
Feb 19, 2025 0.1382 0.1450 0.1382 0.1415 466,238 -0.01(-4.33%)
Feb 18, 2025 0.1424 0.1517 0.1369 0.1479 713,955 +0.00(+2.28%)
Feb 14, 2025 0.1366 0.1461 0.1356 0.1446 748,061 +0.00(+3.21%)
Feb 13, 2025 0.1515 0.1515 0.1360 0.1401 1,646,967 -0.01(-5.97%)
Feb 12, 2025 0.1375 0.1633 0.1375 0.1490 3,647,257 +0.01(+8.36%)
Feb 11, 2025 0.1445 0.1500 0.1372 0.1375 1,573,119 -0.02(-12.03%)
Feb 10, 2025 0.1600 0.1745 0.1477 0.1563 3,507,278 -0.00(-0.45%)
Feb 07, 2025 0.1480 0.1610 0.1431 0.1570 3,089,605 +0.02(+11.27%)
Feb 06, 2025 0.1440 0.1479 0.1377 0.1411 545,319 -0.00(-2.01%)
Feb 05, 2025 0.1450 0.1450 0.1360 0.1440 418,132 +0.01(+4.35%)
Feb 04, 2025 0.1500 0.1500 0.1327 0.1380 1,228,321 -0.01(-8.91%)
Feb 03, 2025 0.1490 0.1566 0.1422 0.1515 2,390,340 +0.01(+8.21%)
Jan 31, 2025 0.1460 0.1820 0.1399 0.1400 10,798,121 -0.01(-3.78%)
Jan 30, 2025 0.1500 0.1500 0.1390 0.1455 604,915 -0.00(-0.21%)
Jan 29, 2025 0.1400 0.1620 0.1357 0.1458 1,291,228 -0.01(-5.87%)
Jan 28, 2025 0.1500 0.1572 0.1425 0.1549 1,038,360 +0.00(+1.24%)
Jan 27, 2025 0.1594 0.1594 0.1501 0.1530 1,352,610 -0.00(-0.52%)
Jan 24, 2025 0.1430 0.1582 0.1380 0.1538 1,311,686 +0.01(+9.78%)
Jan 23, 2025 0.1550 0.1569 0.1350 0.1401 4,130,846 -0.01(-8.01%)
Jan 22, 2025 0.1500 0.1677 0.1500 0.1523 379,170 -0.00(-2.68%)
Jan 21, 2025 0.1690 0.1690 0.1509 0.1565 644,923 -0.00(-2.19%)
Jan 17, 2025 0.1626 0.1627 0.1536 0.1600 1,326,646 -0.00(-0.62%)
Jan 16, 2025 0.1570 0.1695 0.1566 0.1610 1,105,686 +0.00(+2.55%)
Jan 15, 2025 0.1400 0.1587 0.1400 0.1570 1,480,909 +0.00(+0.13%)
Jan 14, 2025 0.1627 0.1688 0.1550 0.1568 1,219,984 -0.00(-2.67%)
Jan 13, 2025 0.1710 0.1920 0.1610 0.1611 1,620,715 -0.02(-10.00%)
Jan 10, 2025 0.1700 0.1850 0.1620 0.1790 1,652,593 +0.00(+0.67%)
Jan 08, 2025 0.1888 0.1942 0.1650 0.1778 2,698,364 -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%)
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.