ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,702.55
-0.19%
US Tech 100
19,297.60
0.00%
Dow Jones
42,063.36
0.09%
Brent Oil
73.72
-0.22%
Bitcoin
63,436.86
-0.29%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Lion Group Holding Ltd (LGHLW)

  7. Lion Group Holding Ltd (LGHLW) Historical

LGHLW Lion Group Holding Ltd

0.006
0.00 (0.00%)
Sep 22 2024 - Closed
Delayed by 15 minutes

LGHLW Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.006 -0.0008 -11.76% 0.0073 0.0073 0.0055 324,809
Sep 19 2024 0.0068 0.0005 7.94% 0.0067 0.0068 0.0064 65,802
Sep 18 2024 0.0063 -0.0003 -4.55% 0.0065 0.0065 0.0063 30,217
Sep 17 2024 0.0066 -0.0001 -1.49% 0.0066 0.0066 0.0065 39,304
Sep 16 2024 0.0067 0.0003 4.69% 0.0062 0.0068 0.0062 25,896
Sep 13 2024 0.0064 0.0001 1.59% 0.0057 0.0071 0.0057 92,463
Sep 12 2024 0.0063 -0.0002 -3.08% 0.0055 0.0064 0.0055 31,810
Sep 11 2024 0.0065 -0.0001 -1.52% 0.0078 0.0078 0.0057 71,053
Sep 10 2024 0.0066 -0.0005 -7.04% 0.0066 0.0067 0.0066 13,032
Sep 09 2024 0.0071 0.0008 12.70% 0.0071 0.0071 0.0065 5,328
Sep 06 2024 0.0063 -0.0008 -11.27% 0.0065 0.0071 0.0063 89,203
Sep 05 2024 0.0071 0.0001 1.43% 0.0079 0.0079 0.0066 151,623
Sep 04 2024 0.007 0.00 0.00% 0.0061 0.007 0.0058 135,789
Sep 03 2024 0.007 0.00 0.00% 0.0059 0.007 0.0057 81,173
Aug 30 2024 0.007 -0.0002 -2.78% 0.0063 0.007 0.0062 33,402
Aug 29 2024 0.0072 0.001 16.13% 0.0067 0.0073 0.0061 52,713
Aug 28 2024 0.0062 -0.0011 -15.07% 0.0071 0.0075 0.0062 54,980
Aug 27 2024 0.0073 0.0007 10.61% 0.0065 0.0085 0.0057 259,460
Aug 26 2024 0.0066 0.0004 6.45% 0.0062 0.0073 0.006 47,485
Aug 23 2024 0.0062 -0.0015 -19.48% 0.007 0.007 0.0061 18,139
Aug 22 2024 0.0077 0.0009 13.24% 0.0065 0.008 0.006 76,193
Aug 21 2024 0.0068 -0.0002 -2.86% 0.0069 0.0071 0.0066 67,428
Aug 20 2024 0.007 0.0003 4.48% 0.007 0.008 0.0044 304,415
Aug 19 2024 0.0067 -0.0009 -11.84% 0.008 0.0085 0.0067 132,073
Aug 16 2024 0.0076 -0.0002 -2.56% 0.0066 0.0085 0.0066 182,165
Aug 15 2024 0.0078 0.0016 25.81% 0.0083 0.0084 0.006 203,799
Aug 14 2024 0.0062 -0.0015 -19.48% 0.008 0.009 0.0062 182,432
Aug 13 2024 0.0077 -0.0013 -14.44% 0.0078 0.009 0.0077 25,301
Aug 12 2024 0.009 0.0005 5.88% 0.009 0.009 0.0078 86,189
Aug 09 2024 0.0085 -0.0004 -4.49% 0.0089 0.009 0.0082 49,362
Aug 08 2024 0.0089 0.0001 1.14% 0.0089 0.0089 0.0081 147,910
Aug 07 2024 0.0088 0.0006 7.33% 0.0078 0.009 0.0077 1,145,878
Aug 06 2024 0.008199 -0.0002 -2.39% 0.0072 0.0085 0.0072 135,305
Aug 05 2024 0.0084 0.00062 8.01% 0.008 0.0084 0.007 40,697
Aug 02 2024 0.007777 -0.00022 -2.79% 0.0074 0.008 0.007 81,829
Aug 01 2024 0.008 -0.0001 -1.23% 0.0086 0.0087 0.0073 298,110
Jul 31 2024 0.0081 0.0001 1.25% 0.0082 0.0088 0.0075 131,042
Jul 30 2024 0.008 0.0003 3.90% 0.0077 0.008 0.0071 30,368
Jul 29 2024 0.0077 0.00 0.00% 0.0077 0.0083 0.0072 72,940
Jul 26 2024 0.0077 -0.00021 -2.65% 0.008 0.0081 0.0072 63,562
Jul 25 2024 0.00791 -0.00049 -5.83% 0.0082 0.0083 0.0079 36,427
Jul 24 2024 0.0084 0.0004 5.00% 0.0085 0.0085 0.0073 78,111
Jul 23 2024 0.008 0.0009 12.68% 0.0074 0.008 0.0073 37,788
Jul 22 2024 0.0071 -0.0017 -19.32% 0.0067 0.0088 0.0067 235,817
Jul 19 2024 0.0088 0.0005 6.02% 0.009 0.009 0.008 57,139
Jul 18 2024 0.0083 0.00 0.00% 0.0082 0.0092 0.0072 119,195
Jul 17 2024 0.0083 -0.0003 -3.49% 0.0072 0.0085 0.007 47,563
Jul 16 2024 0.0086 -0.0002 -2.27% 0.0079 0.0088 0.007 51,797
Jul 15 2024 0.0088 0.0001 1.15% 0.0075 0.0088 0.0072 47,718
Jul 12 2024 0.0087 0.0003 3.57% 0.0083 0.0089 0.0074 150,644
Jul 11 2024 0.0084 0.0004 5.00% 0.007 0.0087 0.007 24,662
Jul 10 2024 0.008 0.0001 1.28% 0.008 0.0087 0.0073 122,392
Jul 09 2024 0.007899 -0.0006 -7.06% 0.008 0.0089 0.0072 108,966
Jul 08 2024 0.008499 0.0007 8.96% 0.0079 0.0088 0.007 250,017
Jul 05 2024 0.0078 -0.0011 -12.36% 0.0076 0.009 0.0076 95,135
Jul 03 2024 0.0089 -0.0001 -1.11% 0.0076 0.009 0.0076 210,913
Jul 02 2024 0.009 0.0007 8.43% 0.008 0.009 0.0071 514,043
Jul 01 2024 0.0083 0.0012 16.90% 0.0084 0.0088 0.0074 1,619,959
Jun 28 2024 0.0071 0.00 0.00% 0.0071 0.0071 0.0071 0
Jun 27 2024 0.0071 -0.0006 -7.79% 0.0084 0.0086 0.0068 129,546
Jun 26 2024 0.0077 -0.0003 -3.75% 0.0067 0.0086 0.0067 61,114
Jun 25 2024 0.008 0.0012 17.65% 0.009 0.009 0.008 29,033

Your Recent History

NASDAQ
LGHLW
Lion
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved