Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lion Group Holding Ltd ADR (NQ: LGHL )

0.7200 -0.0600 (-7.69%)

Streaming Delayed Price Updated: 1:51 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	0.8060	0.8598	0.7227	0.7810	1,417,847	-0.01(-0.77%)
Apr 17, 2024	0.8000	0.8000	0.7400	0.7871	457,983	+0.02(+2.47%)
Apr 16, 2024	0.7100	0.8050	0.6800	0.7681	587,881	+0.08(+11.16%)
Apr 15, 2024	0.7300	0.7500	0.6900	0.6910	125,511	-0.02(-3.29%)
Apr 12, 2024	0.6950	0.7400	0.6700	0.7145	145,544	+0.02(+2.73%)
Apr 11, 2024	0.7100	0.7148	0.6720	0.6955	79,109	-0.02(-2.70%)
Apr 10, 2024	0.7020	0.7400	0.6961	0.7148	70,702	+0.01(+2.11%)
Apr 09, 2024	0.7500	0.7665	0.7000	0.7000	143,521	-0.10(-12.49%)
Apr 08, 2024	0.7200	0.8085	0.7200	0.7999	170,707	+0.09(+12.44%)
Apr 05, 2024	0.7640	0.7640	0.7100	0.7114	79,120	-0.04(-5.15%)
Apr 04, 2024	0.7536	0.7701	0.7315	0.7500	128,893	-0.02(-3.20%)
Apr 03, 2024	0.8000	0.7985	0.7287	0.7748	159,004	-0.02(-2.97%)
Apr 02, 2024	0.7913	0.8008	0.7529	0.7985	130,441	-0.04(-4.96%)
Apr 01, 2024	0.8100	0.8961	0.7900	0.8402	546,870	+0.05(+6.92%)
Mar 28, 2024	0.8000	0.8249	0.7522	0.7858	136,387	-0.02(-2.99%)
Mar 27, 2024	0.8200	0.8800	0.8010	0.8100	141,342	-0.01(-1.22%)
Mar 26, 2024	0.8300	0.8450	0.7900	0.8200	87,039	-0.03(-3.42%)
Mar 25, 2024	0.8600	0.8600	0.7993	0.8490	60,456	+0.02(+2.09%)
Mar 22, 2024	0.8500	0.8500	0.8000	0.8316	124,633	+0.03(+3.79%)
Mar 21, 2024	0.8113	0.8500	0.7790	0.8012	117,244	-0.00(-0.37%)
Mar 20, 2024	0.8356	0.8600	0.8000	0.8042	95,210	-0.03(-3.47%)
Mar 19, 2024	0.8800	0.8800	0.8150	0.8331	307,303	-0.02(-2.45%)
Mar 18, 2024	0.9000	0.9000	0.8100	0.8540	70,610	-0.02(-2.29%)
Mar 15, 2024	0.8301	0.9000	0.8300	0.8740	119,851	+0.00(+0.46%)
Mar 14, 2024	0.8520	0.8700	0.6588	0.8700	279,402	+0.03(+3.71%)
Mar 13, 2024	0.8600	0.8900	0.7865	0.8389	157,444	-0.01(-1.31%)
Mar 12, 2024	0.9400	0.9400	0.8303	0.8500	172,064	-0.06(-6.75%)
Mar 11, 2024	0.9668	0.9668	0.9100	0.9115	77,724	-0.02(-2.04%)
Mar 08, 2024	0.9800	0.9800	0.9212	0.9305	46,406	-0.01(-1.12%)
Mar 07, 2024	0.9799	0.9900	0.9200	0.9410	94,790	-0.05(-4.95%)
Mar 06, 2024	0.9400	1.010	0.9156	0.9900	159,610	+0.05(+5.27%)
Mar 05, 2024	1.000	1.020	0.9402	0.9404	73,491	-0.06(-5.96%)
Mar 04, 2024	1.020	1.060	0.9807	1.000	90,439	-0.04(-3.85%)
Mar 01, 2024	0.9900	1.080	0.9900	1.040	165,454	+0.03(+2.97%)
Feb 29, 2024	1.010	1.040	0.9615	1.010	160,524	-0.01(-0.98%)
Feb 28, 2024	1.050	1.070	1.009	1.020	128,253	-0.04(-3.77%)
Feb 27, 2024	1.100	1.140	1.030	1.060	64,604	-0.06(-5.36%)
Feb 26, 2024	1.020	1.130	1.000	1.120	108,889	+0.08(+7.93%)
Feb 23, 2024	1.010	1.080	1.010	1.038	98,457	+0.01(+0.75%)
Feb 22, 2024	1.220	1.280	0.9800	1.030	354,185	-0.14(-11.97%)
Feb 21, 2024	1.370	1.370	1.152	1.170	271,897	-0.31(-20.95%)
Feb 20, 2024	1.150	1.550	1.100	1.480	742,932	+0.33(+28.70%)
Feb 16, 2024	1.150	1.250	1.030	1.150	2,428,206	+0.09(+9.00%)
Feb 15, 2024	1.090	1.090	0.9900	1.055	299,305	-0.06(-4.95%)
Feb 14, 2024	1.100	1.200	0.9700	1.110	1,215,410	-0.05(-4.31%)
Feb 13, 2024	0.9800	1.235	0.9340	1.160	554,496	+0.18(+18.37%)
Feb 12, 2024	1.010	1.060	0.9199	0.9800	113,724	-0.05(-4.86%)
Feb 09, 2024	1.000	1.070	0.9950	1.030	38,194	+0.03(+3.01%)
Feb 08, 2024	0.9850	1.010	0.9404	1.000	30,993	+0.02(+1.52%)
Feb 07, 2024	0.9700	1.030	0.9453	0.9850	9,222	-0.01(-1.48%)
Feb 06, 2024	0.9750	1.080	0.9750	0.9998	38,088	+0.00(+0.48%)
Feb 05, 2024	0.9900	1.010	0.9800	0.9950	3,407	+0.01(+0.51%)
Feb 02, 2024	0.9900	1.020	0.9700	0.9900	2,423	+0.01(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Lion Group Holding Ltd ADR (NQ: LGHL )

Historical Prices