LGHLW

Lion Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lion Group Holding Ltd LGHLW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0002 -0.09% 0.221101 13:02:03
Open Price Low Price High Price Close Price Prev Close
0.22 0.211 0.237 0.2213
more quote information »

LGHLW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.32440.3399270.20340.2396091238,508-0.1033-31.84%
1 Month0.09110.460.08220.2750429483,4900.13142.7%
3 Months0.08930.460.06590.23924197,1790.1318147.59%
6 Months0.14020.460.05380.2008315127,8390.080957.7%
1 Year0.16020.540.05380.1777827238,3430.060938.02%
3 Years0.16020.540.05380.1777827238,3430.060938.02%
5 Years0.16020.540.05380.1777827238,3430.060938.02%

LGHLW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 0.2213 0.0012 0.55% 0.23 0.24 0.22 143,199
Jan 21 2021 0.2201 -0.0099 -4.3% 0.23 0.249899 0.215 143,634
Jan 20 2021 0.23 -0.045 -16.36% 0.2512 0.28 0.2034 404,194
Jan 19 2021 0.275 -0.049 -15.12% 0.3244 0.339927 0.26 263,004
Jan 15 2021 0.324 -0.0062 -1.88% 0.3302 0.3696 0.321 107,289
Jan 14 2021 0.3302 -0.0037 -1.11% 0.30 0.40 0.30 241,091
Jan 13 2021 0.3339 -0.0564 -14.45% 0.3271 0.37 0.25 468,108
Jan 12 2021 0.3903 0.0253 6.93% 0.45 0.46 0.352 603,005
Jan 11 2021 0.365 0.08 28.07% 0.382 0.382 0.32 591,936
Jan 08 2021 0.285 0.165 137.5% 0.40 0.46 0.25 4,691,805
Jan 07 2021 0.12 0.0126 11.73% 0.105 0.1299 0.0949 179,423
Jan 06 2021 0.107399 0.0054 5.29% 0.102 0.107499 0.0902 19,942
Jan 05 2021 0.102 0.00 0.0% 0.1023 0.1101 0.0874 195,176
Jan 04 2021 0.102 0.0147 16.84% 0.1049 0.1049 0.0938 70,127
Dec 31 2020 0.0873 -0.0137 -13.56% 0.106 0.111 0.0822 269,321
Dec 30 2020 0.101 -0.0009 -0.88% 0.101 0.1099 0.101 63,112
Dec 29 2020 0.1019 0.0007 0.69% 0.1012 0.1099 0.101 66,195
Dec 28 2020 0.1012 0.0111 12.32% 0.0911 0.12 0.0902 182,262
See More Historical Prices ยป
Your Recent History
NASDAQ
LGHLW
Lion
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210125 18:24:42