LGHLW

Lion Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lion Group Holding Ltd LGHLW NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 0.1306 0.00 0.00 0.00 0.1306 08:10:22
more quote information »

LGHLW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.12850.160.120.1324196160,6010.00211.63%
1 Month0.160.3450.11990.1648396397,634-0.0294-18.38%
3 Months0.16020.540.090.1576487610,231-0.0296-18.48%
6 Months0.16020.540.090.1576487610,231-0.0296-18.48%
1 Year0.16020.540.090.1576487610,231-0.0296-18.48%
3 Years0.16020.540.090.1576487610,231-0.0296-18.48%
5 Years0.16020.540.090.1576487610,231-0.0296-18.48%

LGHLW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 0.1306 0.0086 7.05% 0.13 0.15 0.12 325,293
Aug 05 2020 0.122 -0.0279 -18.61% 0.1498 0.1498 0.121 179,276
Aug 04 2020 0.1499 0.0184 13.99% 0.1319 0.16 0.122 181,926
Aug 03 2020 0.1315 0.0093 7.61% 0.1228 0.1315 0.12 50,582
Jul 31 2020 0.1222 -0.00633 -4.92% 0.1285 0.1394 0.1211 65,926
Jul 30 2020 0.12853 -0.01147 -8.19% 0.125 0.14 0.1236 125,693
Jul 29 2020 0.14 0.00405 2.98% 0.1401 0.14495 0.126 116,371
Jul 28 2020 0.135949 -0.00405 -2.89% 0.125599 0.1399 0.125599 3,674
Jul 27 2020 0.14 0.00 0.0% 0.1402 0.1507 0.1199 532,262
Jul 24 2020 0.14 -0.002 -1.41% 0.1588 0.1588 0.14 87,280
Jul 23 2020 0.142 0.0001 0.07% 0.1545 0.1648 0.1419 112,057
Jul 22 2020 0.141901 -0.0281 -16.53% 0.1586 0.1658 0.141901 125,707
Jul 21 2020 0.17 -0.0099 -5.5% 0.1701 0.1894 0.158542 183,875
Jul 20 2020 0.1799 0.0178 10.98% 0.1701 0.1999 0.163 381,575
Jul 17 2020 0.1621 -0.0178 -9.89% 0.1798 0.18 0.1406 404,911
Jul 16 2020 0.179899 0.01965 12.26% 0.2717 0.345 0.16 3,617,072
Jul 15 2020 0.160249 0.01221 8.25% 0.1712 0.21 0.1401 617,823
Jul 14 2020 0.148038 -0.01196 -7.48% 0.16 0.1612 0.14 74,666
Jul 13 2020 0.16 -0.01 -5.88% 0.169 0.20 0.146 377,465
Jul 10 2020 0.17 0.0221 14.94% 0.16 0.175 0.145 409,410
Jul 09 2020 0.1479 0.0299 25.34% 0.115 0.1495 0.1101 551,445
Jul 08 2020 0.118 -0.006 -4.84% 0.1144 0.124 0.1011 162,433
Jul 07 2020 0.124 0.0017 1.39% 0.1116 0.1283 0.1103 160,044
See More Historical Prices »
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:20200807 13:09:58