Lion Group Holding Ltd Historical Data - LGHLW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Lion Group Holding Ltd (LGHLW)
Lion Group Holding Ltd (LGHLW) Historical

Lion Group Holding Ltd (LGHLW)

0.0077

-0.0001

( -1.28% )

Updated: 10:01:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0019	32.7586206897	0.0058	0.0078	0.0049	83418	0.00633667	CS
4	0.0023	42.5925925926	0.0054	0.0078	0.0045	61616	0.0056265	CS
12	0.0029	60.4166666667	0.0048	0.0078	0.0044	68991	0.00572783	CS
26	-0.0014	-15.3846153846	0.0091	0.01	0.0021	57232	0.00592281	CS
52	-0.0074	-49.0066225166	0.0151	0.0218	0.0021	75872	0.01010586	CS
156	-0.3409	-97.7911646586	0.3486	0.357	0.0021	86505	0.0740669	CS
260	-0.1525	-95.1935081149	0.1602	0.9454	0.0021	138962	0.19826205	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998100	0.0078	0.0026	50.00	0.0067	0.0078	0.0067	30083
1713911700	0.0052	-0.0004	-7.14	0.0069	0.0069	0.0052	39860
1713825300	0.0056	-0.0016	-22.22	0.0069	0.007	0.0052	70826
1713566100	0.0072	0.0014001	24.14	0.0051	0.0073	0.0049	144111
1713479700	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	132212
1713393300	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1713306900	0.0057999	0.0007999	16.00	0.0049	0.0059	0.0047	65445
1713220500	0.005	0	0.00	0.0057	0.0059	0.0047	147062
1712961300	0.005	0.0003	6.38	0.0055	0.0055	0.005	21930
1712874900	0.0047	-0.0001	-2.08	0.0047	0.0047999	0.0047	33840
1712788500	0.0047999	-0.0002	-4.00	0.005	0.005	0.0046	20842
1712702100	0.005	-0.0006	-10.71	0.0056	0.0057999	0.0047	68730
1712615700	0.0056	-0.0001	-1.75	0.0057	0.0057	0.0056	47278
1712356500	0.0057	0.001099	23.89	0.0046	0.0057	0.0046	180
1712270100	0.004601	-0.000299	-6.10	0.0046	0.004601	0.0046	6000
1712183700	0.0049	-0.001	-16.95	0.0057999	0.0057999	0.0045	154357
1712097300	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1712010900	0.0059	0.0005	9.26	0.006	0.006	0.0054	48294
1711665300	0.0054	-0.0005	-8.47	0.0054	0.0059	0.0054	16428
1711578900	0.0059	-0.0001	-1.67	0.006	0.0061	0.0054	69969
1711492500	0.006	0.0009	17.65	0.006	0.006	0.006	103
1711406100	0.0051	0	0.00	0.0051	0.0055	0.0051	1300
1711146900	0.0051	0	0.00	0.0051	0.0051	0.0051	0
1711060500	0.0051	-0.0001	-1.92	0.0049	0.0057	0.0049	41687
1710974100	0.0052	0	0.00	0.0057	0.0057	0.0051	23451
1710887700	0.0052	-0.0004	-7.14	0.0051	0.0052	0.0051	173926
1710801300	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1710542100	0.0056	0.0006	12.00	0.0045	0.0056	0.0045	16470
1710455700	0.005	-0.0013	-20.63	0.005	0.005	0.0045	25803
1710369300	0.0063	0.0011	21.15	0.005	0.0063	0.005	25201
1710282900	0.0052	-0.0014	-21.21	0.0065	0.0065	0.0051	18077
1710196500	0.0066	0.0013	24.53	0.0053	0.0066	0.0053	3211
1709940900	0.0053	-0.0016	-23.19	0.007	0.007	0.005	9827
1709854500	0.0069	0.0016	30.19	0.0078	0.0078	0.0053	20111
1709768100	0.0053	-0.0002	-3.64	0.0078	0.0078	0.0053	10824
1709681700	0.0055	-0.0012	-17.91	0.0077	0.0078	0.0055	39032
1709595300	0.0067	0.0015	28.85	0.0052	0.0068	0.0052	47371
1709336100	0.0052	-0.0004	-7.14	0.0052	0.0052	0.0052	700
1709249700	0.0056	-0.000299	-5.07	0.0057999	0.0057999	0.0056	5951
1709163300	0.005899	-0.000701	-10.62	0.0052	0.0061	0.0052	113501
1709076900	0.0066	0.0013	24.53	0.0052	0.0067	0.0052	15829
1708990500	0.0053	-0.0004	-7.02	0.0071	0.0071	0.0053	53319
1708731300	0.0057	0.0005	9.62	0.0053	0.0057	0.0053	94550
1708644900	0.0052	-0.0009	-14.75	0.0053	0.0061	0.0047	303484
1708558500	0.0061	-0.0006	-8.96	0.0065	0.0065	0.0052	79358
1708472100	0.0067	0.0003	4.69	0.0062	0.0067	0.005	745912
1708126500	0.0064	0.001399	27.97	0.00535	0.0065	0.0051	145236
1708040100	0.005001	0.000101	2.06	0.0055	0.0055	0.0044	46873
1707953700	0.0049	-0.0003	-5.77	0.0062	0.0062	0.0046	42608
1707867300	0.0052	0	0.00	0.0046	0.0052	0.0046	44674
1707780900	0.0052	0.0004001	8.34	0.0066	0.0066	0.0049	26880
1707521700	0.0047999	0.0001	2.13	0.0047	0.0056	0.0047	4192
1707435300	0.0047	-0.0002	-4.08	0.0049	0.005	0.0045	69143
1707348900	0.0049	0	0.00	0.0049	0.0049	0.0049	600
1707262500	0.0049	0.00011	2.30	0.0049	0.0049	0.0047999	12659
1707176100	0.00479	-1.0E-5	-0.21	0.005	0.005	0.00479	222195
1706916900	0.0047999	-0.0001	-2.04	0.0047999	0.0049	0.0047999	81564
1706830500	0.0049	0.0001001	2.09	0.0047999	0.0049	0.0047999	42443
1706744100	0.0047999	-0.0006	-11.11	0.0052	0.0052	0.0047999	42131
1706657700	0.0054	-0.0009	-14.29	0.0055	0.0055	0.0054	6303
1706571300	0.0063	0.0023	57.50	0.0038	0.0066	0.0038	2409
1706312100	0.004	-0.001	-20.00	0.0036	0.0047	0.0036	130825
1706225700	0.005	0.0005	11.11	0.005	0.005	0.004	16647

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions