NasdaqCM - Delayed Quote USD

Lion Group Holding Ltd. (LGHL)

Compare
0.4021 -0.0169 (-4.03%)
At close: June 17 at 4:00 PM EDT
0.4199 +0.02 (+4.43%)
After hours: June 17 at 7:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 0.4360 0.4360 0.4010 0.4020 0.4020 154,400
Jun 14, 2024 0.4600 0.4600 0.4060 0.4150 0.4150 239,000
Jun 13, 2024 0.4600 0.4700 0.4350 0.4640 0.4640 309,600
Jun 12, 2024 0.4720 0.4750 0.4320 0.4440 0.4440 214,800
Jun 11, 2024 0.4310 0.4650 0.4300 0.4550 0.4550 1,442,400
Jun 10, 2024 0.4500 0.4600 0.4230 0.4590 0.4590 174,900
Jun 7, 2024 0.4680 0.4740 0.4300 0.4440 0.4440 164,500
Jun 6, 2024 0.5000 0.5050 0.4610 0.4630 0.4630 246,800
Jun 5, 2024 0.4750 0.5260 0.4750 0.4870 0.4870 335,500
Jun 4, 2024 0.4980 0.5010 0.4710 0.4800 0.4800 193,200
Jun 3, 2024 0.4680 0.5180 0.4680 0.4810 0.4810 240,600
May 31, 2024 0.4850 0.5190 0.4620 0.4880 0.4880 245,300
May 30, 2024 0.4810 0.4890 0.4510 0.4780 0.4780 194,900
May 29, 2024 0.5040 0.5220 0.4570 0.4940 0.4940 284,600
May 28, 2024 0.5230 0.5600 0.5000 0.5110 0.5110 224,000
May 24, 2024 0.4940 0.5800 0.4910 0.5400 0.5400 615,200
May 23, 2024 0.4810 0.5160 0.4720 0.4950 0.4950 692,300
May 22, 2024 0.5240 0.5250 0.4720 0.5120 0.5120 307,600
May 21, 2024 0.4710 0.5600 0.4420 0.4810 0.4810 1,162,100
May 20, 2024 0.4800 0.5000 0.4610 0.4610 0.4610 180,900
May 17, 2024 0.5000 0.5200 0.4600 0.4740 0.4740 679,900
May 16, 2024 0.4410 0.5090 0.4330 0.4810 0.4810 733,000
May 15, 2024 0.4450 0.4500 0.4340 0.4490 0.4490 305,300
May 14, 2024 0.4590 0.4600 0.4330 0.4400 0.4400 417,600
May 13, 2024 0.4410 0.4730 0.4410 0.4520 0.4520 872,700
May 10, 2024 0.4610 0.4730 0.4510 0.4600 0.4600 129,800
May 9, 2024 0.4580 0.4800 0.4420 0.4530 0.4530 303,200
May 8, 2024 0.4800 0.4800 0.4300 0.4510 0.4510 367,500
May 7, 2024 0.4700 0.4940 0.4690 0.4700 0.4700 201,100
May 6, 2024 0.5000 0.5190 0.4840 0.4840 0.4840 191,400
May 3, 2024 0.5110 0.5380 0.4800 0.5200 0.5200 776,300
May 2, 2024 0.5290 0.5300 0.4710 0.5000 0.5000 444,600
May 1, 2024 0.5500 0.5500 0.4900 0.5200 0.5200 1,688,000
Apr 30, 2024 0.5300 0.5300 0.4800 0.4870 0.4870 2,180,400
Apr 29, 2024 0.5620 0.5800 0.5150 0.5350 0.5350 381,800
Apr 26, 2024 0.6180 0.6180 0.5820 0.5820 0.5820 299,700
Apr 25, 2024 0.6000 0.6300 0.5900 0.5930 0.5930 306,000
Apr 24, 2024 0.6410 0.6500 0.5600 0.5900 0.5900 517,000
Apr 23, 2024 0.7210 0.7330 0.6310 0.6400 0.6400 1,071,400
Apr 22, 2024 0.6830 0.7500 0.5600 0.7450 0.7450 2,065,400
Apr 19, 2024 0.7500 0.7600 0.6990 0.7350 0.7350 386,400
Apr 18, 2024 0.8060 0.8600 0.7230 0.7810 0.7810 1,426,000
Apr 17, 2024 0.8000 0.8000 0.7400 0.7870 0.7870 480,200
Apr 16, 2024 0.7110 0.8050 0.6800 0.7680 0.7680 620,900
Apr 15, 2024 0.7300 0.7500 0.6900 0.6910 0.6910 131,200
Apr 12, 2024 0.6950 0.7400 0.6700 0.7150 0.7150 145,000
Apr 11, 2024 0.7100 0.7150 0.6720 0.6960 0.6960 79,200
Apr 10, 2024 0.7020 0.7400 0.6960 0.7150 0.7150 71,100
Apr 9, 2024 0.7500 0.7670 0.7000 0.7000 0.7000 146,600
Apr 8, 2024 0.7200 0.8090 0.7200 0.8000 0.8000 172,200
Apr 5, 2024 0.7640 0.7640 0.7100 0.7110 0.7110 77,900
Apr 4, 2024 0.7540 0.7700 0.7320 0.7500 0.7500 131,500
Apr 3, 2024 0.7990 0.7990 0.7290 0.7750 0.7750 163,000
Apr 2, 2024 0.7910 0.8010 0.7530 0.7990 0.7990 131,300
Apr 1, 2024 0.8100 0.8960 0.7900 0.8400 0.8400 561,200
Mar 28, 2024 0.8000 0.8250 0.7520 0.7860 0.7860 136,400
Mar 27, 2024 0.8200 0.8800 0.8010 0.8100 0.8100 157,400
Mar 26, 2024 0.8340 0.8450 0.7900 0.8200 0.8200 88,100
Mar 25, 2024 0.8600 0.8600 0.7990 0.8490 0.8490 62,300
Mar 22, 2024 0.8500 0.8500 0.8000 0.8320 0.8320 116,000
Mar 21, 2024 0.8110 0.8500 0.7790 0.8010 0.8010 118,700
Mar 20, 2024 0.8360 0.8600 0.8000 0.8040 0.8040 95,200
Mar 19, 2024 0.8800 0.8800 0.8150 0.8330 0.8330 307,300
Mar 18, 2024 0.9000 0.9000 0.8100 0.8540 0.8540 72,100
Mar 15, 2024 0.8300 0.9000 0.8300 0.8740 0.8740 118,000
Mar 14, 2024 0.8520 0.8700 0.6590 0.8700 0.8700 280,700
Mar 13, 2024 0.8600 0.8900 0.7870 0.8390 0.8390 157,400
Mar 12, 2024 0.9350 0.9400 0.8300 0.8500 0.8500 172,100
Mar 11, 2024 0.9670 0.9670 0.9100 0.9120 0.9120 77,700
Mar 8, 2024 0.9800 0.9800 0.9210 0.9300 0.9300 46,400
Mar 7, 2024 0.9800 0.9900 0.9200 0.9410 0.9410 94,800
Mar 6, 2024 0.9400 1.0100 0.9160 0.9900 0.9900 160,700
Mar 5, 2024 1.0000 1.0200 0.9400 0.9400 0.9400 74,500
Mar 4, 2024 1.0200 1.0600 0.9810 1.0000 1.0000 94,200
Mar 1, 2024 0.9900 1.0800 0.9900 1.0400 1.0400 165,500
Feb 29, 2024 1.0100 1.0400 0.9620 1.0100 1.0100 163,300
Feb 28, 2024 1.0500 1.0700 1.0090 1.0200 1.0200 128,300
Feb 27, 2024 1.1000 1.1400 1.0300 1.0600 1.0600 64,600
Feb 26, 2024 1.0200 1.1300 1.0000 1.1200 1.1200 113,500
Feb 23, 2024 1.0100 1.0800 1.0100 1.0380 1.0380 98,500
Feb 22, 2024 1.2200 1.2800 0.9800 1.0300 1.0300 362,800
Feb 21, 2024 1.3700 1.3700 1.1520 1.1700 1.1700 275,200
Feb 20, 2024 1.1500 1.5500 1.1000 1.4800 1.4800 754,300
Feb 16, 2024 1.1500 1.2500 1.0300 1.1500 1.1500 2,410,000
Feb 15, 2024 1.0900 1.0900 0.9900 1.0550 1.0550 304,000
Feb 14, 2024 1.1000 1.2000 0.9700 1.1100 1.1100 1,220,400
Feb 13, 2024 0.9800 1.2350 0.9340 1.1600 1.1600 556,100
Feb 12, 2024 1.0100 1.0600 0.9200 0.9800 0.9800 113,700
Feb 9, 2024 0.9950 1.0700 0.9950 1.0300 1.0300 38,200
Feb 8, 2024 0.9850 1.0100 0.9400 1.0000 1.0000 31,000
Feb 7, 2024 0.9700 1.0300 0.9450 0.9850 0.9850 9,200
Feb 6, 2024 0.9750 1.0800 0.9750 1.0000 1.0000 38,100
Feb 5, 2024 0.9900 1.0100 0.9800 0.9950 0.9950 3,400
Feb 2, 2024 0.9900 1.0200 0.9700 0.9900 0.9900 2,400
Feb 1, 2024 1.0200 1.0200 0.9700 0.9810 0.9810 12,800
Jan 31, 2024 1.0100 1.0700 1.0000 1.0200 1.0200 17,600
Jan 30, 2024 1.0200 1.0500 0.9810 1.0210 1.0210 11,700
Jan 29, 2024 1.0300 1.1200 0.9900 1.0500 1.0500 79,500
Jan 26, 2024 1.0000 1.0200 0.9900 0.9900 0.9900 4,900
Jan 25, 2024 0.9750 1.0400 0.9750 0.9850 0.9850 4,500
Jan 24, 2024 1.0020 1.0500 0.9800 0.9990 0.9990 14,900
Jan 23, 2024 0.9900 1.0000 0.9590 0.9600 0.9600 22,800
Jan 22, 2024 0.9600 1.0370 0.9600 1.0100 1.0100 6,200
Jan 19, 2024 1.0200 1.0700 0.9800 0.9880 0.9880 83,200
Jan 18, 2024 1.0800 1.0800 1.0200 1.0300 1.0300 25,000
Jan 17, 2024 1.0000 1.0600 1.0000 1.0600 1.0600 37,600
Jan 16, 2024 1.1000 1.1000 1.0200 1.0200 1.0200 56,300
Jan 12, 2024 1.1900 1.1910 1.0800 1.1200 1.1200 79,300
Jan 11, 2024 1.2600 1.2900 1.1450 1.1600 1.1600 71,600
Jan 10, 2024 1.1700 1.2800 1.1500 1.2600 1.2600 120,600
Jan 9, 2024 1.1300 1.2300 1.1300 1.1800 1.1800 51,900
Jan 8, 2024 1.2300 1.2910 1.1200 1.1900 1.1900 97,200
Jan 5, 2024 1.1500 1.2700 1.1500 1.1700 1.1700 48,100
Jan 4, 2024 1.2800 1.2800 1.0800 1.1200 1.1200 66,600
Jan 3, 2024 1.3000 1.3000 1.2430 1.2600 1.2600 62,200
Jan 2, 2024 1.3900 1.3980 1.2500 1.3100 1.3100 129,400
Dec 29, 2023 1.2000 1.4900 1.1900 1.3500 1.3500 679,400
Dec 28, 2023 1.1400 1.2800 1.1400 1.1900 1.1900 70,300
Dec 27, 2023 1.1500 1.2400 1.0500 1.2090 1.2090 105,000
Dec 26, 2023 1.0900 1.1400 1.0850 1.1000 1.1000 31,100
Dec 22, 2023 1.1220 1.1600 1.0470 1.0900 1.0900 51,600
Dec 21, 2023 1.1200 1.1250 1.0600 1.0900 1.0900 81,800
Dec 20, 2023 1.0700 1.2800 1.0700 1.1150 1.1150 175,800
Dec 19, 2023 1.1300 1.1800 1.0700 1.0700 1.0700 44,900
Dec 18, 2023 1.2100 1.2250 0.9900 1.1000 1.1000 113,000
Dec 15, 2023 1.2300 1.3200 1.1900 1.2010 1.2010 72,100
Dec 14, 2023 1.2000 1.2400 1.1500 1.1800 1.1800 32,200
Dec 13, 2023 1.2600 1.3070 1.1500 1.1900 1.1900 52,800
Dec 12, 2023 1.3000 1.3600 1.2500 1.2600 1.2600 118,500
Dec 11, 2023 1.2810 1.4200 1.2300 1.3000 1.3000 248,400
Dec 8, 2023 1.1100 1.3500 1.1100 1.2600 1.2600 278,900
Dec 7, 2023 1.1200 1.3000 1.0000 1.2000 1.2000 380,500
Dec 6, 2023 1.2000 1.5330 1.0300 1.2700 1.2700 4,025,900
Dec 5, 2023 0.9750 1.0000 0.9500 0.9900 0.9900 33,100
Dec 4, 2023 1.0500 1.1000 0.9000 0.9650 0.9650 142,000
Dec 1, 2023 1.2100 1.2500 1.0100 1.0400 1.0400 145,500
Nov 30, 2023 1.3500 1.3500 1.2170 1.2200 1.2200 97,400
Nov 29, 2023 1.2740 1.3000 1.2430 1.3000 1.3000 15,100
Nov 28, 2023 1.4100 1.4100 1.2600 1.2800 1.2800 34,500
Nov 27, 2023 1.2600 1.4000 1.2300 1.3500 1.3500 35,100
Nov 24, 2023 1.3400 1.3400 1.3000 1.3400 1.3400 8,500
Nov 22, 2023 1.3130 1.3200 1.2500 1.3000 1.3000 32,500
Nov 21, 2023 1.3700 1.4100 1.2600 1.3500 1.3500 37,100
Nov 20, 2023 1.2200 1.4210 1.2200 1.3600 1.3600 80,800
Nov 17, 2023 1.1900 1.3300 1.1100 1.3300 1.3300 102,500
Nov 16, 2023 1.1900 1.2000 1.1210 1.1800 1.1800 47,200
Nov 15, 2023 1.0700 1.1900 1.0700 1.1900 1.1900 26,200
Nov 14, 2023 1.0850 1.1500 1.0400 1.1000 1.1000 82,500
Nov 13, 2023 1.0300 1.0500 1.0000 1.0100 1.0100 31,400
Nov 10, 2023 1.1200 1.1200 1.0500 1.0500 1.0500 10,400
Nov 9, 2023 1.1800 1.1900 1.0600 1.0600 1.0600 24,500
Nov 8, 2023 1.1400 1.2300 1.1320 1.1700 1.1700 40,000
Nov 7, 2023 1.0820 1.1850 1.0820 1.1500 1.1500 34,000
Nov 6, 2023 1.0900 1.1800 1.0800 1.0940 1.0940 42,200
Nov 3, 2023 1.0800 1.1000 1.0200 1.0700 1.0700 15,600
Nov 2, 2023 1.0700 1.0800 1.0300 1.0800 1.0800 24,700
Nov 1, 2023 1.0000 1.0500 0.9850 1.0400 1.0400 22,100
Oct 31, 2023 0.9710 1.0000 0.9710 1.0000 1.0000 10,500
Oct 30, 2023 1.1100 1.1130 0.9800 1.0000 1.0000 47,600
Oct 27, 2023 1.1600 1.1600 1.0600 1.0600 1.0600 13,500
Oct 26, 2023 1.1400 1.1600 1.1000 1.1100 1.1100 28,100
Oct 25, 2023 1.1800 1.2100 1.1110 1.1600 1.1600 69,700
Oct 24, 2023 1.1500 1.3330 1.1000 1.2700 1.2700 370,400
Oct 23, 2023 1.0600 1.0900 1.0500 1.0790 1.0790 52,600
Oct 20, 2023 1.0700 1.0900 1.0100 1.0500 1.0500 34,100
Oct 19, 2023 1.0600 1.0600 1.0300 1.0400 1.0400 22,600
Oct 18, 2023 1.1000 1.1200 1.0000 1.0700 1.0700 26,800
Oct 17, 2023 1.1300 1.1600 1.0800 1.1100 1.1100 45,400
Oct 16, 2023 1.1200 1.2200 1.0800 1.1700 1.1700 105,600
Oct 13, 2023 1.0800 1.2700 1.0700 1.1600 1.1600 339,300
Oct 12, 2023 1.0200 1.1800 0.9840 1.1000 1.1000 605,900
Oct 11, 2023 0.9820 0.9980 0.9400 0.9570 0.9570 230,700
Oct 10, 2023 0.9000 0.9970 0.8760 0.9420 0.9420 51,300
Oct 9, 2023 0.9050 0.9860 0.9020 0.9020 0.9020 14,100
Oct 6, 2023 0.8670 0.9990 0.8670 0.9010 0.9010 20,400
Oct 5, 2023 0.9500 1.0000 0.8600 0.9110 0.9110 78,400
Oct 4, 2023 0.9140 1.0080 0.9110 0.9300 0.9300 91,100
Oct 3, 2023 0.9940 1.0080 0.9090 0.9200 0.9200 35,000
Oct 2, 2023 1.0100 1.0400 0.9910 1.0100 1.0100 26,100
Sep 29, 2023 1.0250 1.0400 1.0000 1.0100 1.0100 23,800
Sep 28, 2023 1.0900 1.1000 0.9620 0.9950 0.9950 110,000
Sep 27, 2023 1.1400 1.1700 1.0400 1.0700 1.0700 166,900
Sep 26, 2023 1.2400 1.4000 1.1100 1.1350 1.1350 97,000
Sep 25, 2023 1.3800 1.3800 1.2100 1.2600 1.2600 138,300
Sep 22, 2023 1.5900 1.5900 1.3600 1.4000 1.4000 104,000
Sep 21, 2023 1.5700 1.6100 1.5000 1.5200 1.5200 66,600
Sep 20, 2023 1.5500 1.7300 1.5500 1.6050 1.6050 66,200
Sep 19, 2023 1.7300 1.7800 1.5000 1.5600 1.5600 106,900
Sep 18, 2023 1.8800 1.9500 1.6800 1.7300 1.7300 106,500
Sep 15, 2023 1.8600 1.9200 1.8300 1.8800 1.8800 63,400
Sep 14, 2023 1.9200 2.0350 1.8500 1.8900 1.8900 95,800
Sep 13, 2023 1.9000 2.0900 1.8200 1.9700 1.9700 198,900
Sep 12, 2023 1.7500 1.9700 1.7500 1.9100 1.9100 85,600
Sep 11, 2023 2.0600 2.1330 1.7300 1.7300 1.7300 166,800
Sep 8, 2023 2.1100 2.1400 1.9400 2.0500 2.0500 153,000
Sep 7, 2023 2.1600 2.2870 1.9700 2.2400 2.2400 274,300
Sep 6, 2023 2.7000 2.7000 2.1500 2.2600 2.2600 838,000
Sep 5, 2023 3.1900 3.3000 2.7500 2.9400 2.9400 2,000,700
Sep 1, 2023 3.8000 3.8400 2.7200 3.0400 3.0400 2,185,700
Aug 31, 2023 2.9200 4.1830 2.7000 3.5100 3.5100 1,587,400
Aug 30, 2023 2.5300 2.8400 2.5000 2.8000 2.8000 436,800
Aug 29, 2023 2.8400 2.8900 2.6100 2.7600 2.7600 158,300
Aug 28, 2023 3.0400 3.1540 2.7300 2.9000 2.9000 275,800
Aug 25, 2023 2.9900 3.0400 2.7700 2.8300 2.8300 177,300
Aug 24, 2023 3.1400 3.1400 2.8000 2.9080 2.9080 273,700
Aug 23, 2023 3.2500 3.2600 2.9300 2.9300 2.9300 80,900
Aug 22, 2023 3.4400 3.7300 3.3000 3.4000 3.4000 159,800
Aug 21, 2023 3.5000 3.6000 3.2600 3.5400 3.5400 62,800
Aug 18, 2023 3.3000 3.7500 3.3000 3.4900 3.4900 82,100
Aug 17, 2023 3.6300 3.7590 3.2600 3.2900 3.2900 58,900
Aug 16, 2023 3.4900 3.9000 3.3600 3.6700 3.6700 149,500
Aug 15, 2023 3.5600 3.7000 3.4000 3.5200 3.5200 56,700
Aug 14, 2023 3.2200 3.8000 3.2200 3.6100 3.6100 183,900
Aug 11, 2023 3.2400 3.5250 3.1900 3.2500 3.2500 212,600
Aug 10, 2023 2.9200 4.2000 2.9200 3.2000 3.2000 662,900
Aug 9, 2023 3.0100 3.2100 2.8900 2.9200 2.9200 98,500
Aug 8, 2023 3.1000 3.3400 3.0000 3.0300 3.0300 35,600
Aug 7, 2023 3.1500 3.4200 3.1000 3.1200 3.1200 42,500
Aug 4, 2023 3.7400 3.9200 3.2000 3.2100 3.2100 150,100
Aug 3, 2023 3.4000 3.9920 3.4000 3.7900 3.7900 142,300
Aug 2, 2023 3.8200 4.0200 3.3900 3.4500 3.4500 60,200
Aug 1, 2023 4.0000 4.0300 3.6600 3.8850 3.8850 68,000
Jul 31, 2023 4.5100 4.6750 3.9900 3.9900 3.9900 153,700
Jul 28, 2023 4.6800 4.7800 4.3900 4.5800 4.5800 136,000
Jul 27, 2023 5.1800 5.2700 4.5000 4.6100 4.6100 182,000
Jul 26, 2023 4.5300 5.7800 4.5300 5.0800 5.0800 392,100
Jul 25, 2023 4.8400 5.2300 4.5300 4.5300 4.5300 452,300
Jul 24, 2023 4.0400 4.9500 4.0400 4.5100 4.5100 496,600
Jul 21, 2023 3.7500 4.4000 3.6700 4.1800 4.1800 343,900
Jul 20, 2023 3.4300 4.0900 3.4180 3.7900 3.7900 342,100
Jul 19, 2023 3.6000 3.9500 3.5000 3.5800 3.5800 354,700
Jul 18, 2023 3.2800 3.8700 3.2800 3.6200 3.6200 605,800
Jul 17, 2023 3.1000 3.9500 3.0800 3.3400 3.3400 1,441,700
Jul 14, 2023 3.9000 3.9200 3.0500 3.1300 3.1300 789,300
Jul 13, 2023 1:50 Stock Splits
Jul 13, 2023 4.9500 4.9500 3.9000 4.0500 4.0500 2,922,900
Jul 12, 2023 5.2500 5.3000 4.8000 5.1000 5.1000 104,296
Jul 11, 2023 5.1500 5.6500 4.9500 5.1500 5.1500 72,552
Jul 10, 2023 4.9500 5.5500 4.6000 5.4000 5.4000 129,184
Jul 7, 2023 4.6000 5.2000 4.3000 5.1000 5.1000 156,086
Jul 6, 2023 4.6000 4.7500 4.3500 4.6500 4.6500 33,932
Jul 5, 2023 4.7000 4.7000 4.1000 4.6000 4.6000 92,546
Jul 3, 2023 4.7500 4.8500 4.7000 4.7500 4.7500 40,982
Jun 30, 2023 5.5000 5.6500 4.2500 4.7500 4.7500 486,384
Jun 29, 2023 4.8000 5.2500 4.7500 4.8000 4.8000 41,288
Jun 28, 2023 4.8500 5.0000 4.6000 4.8500 4.8500 42,022
Jun 27, 2023 5.3000 5.3000 4.6500 4.8000 4.8000 78,888
Jun 26, 2023 6.0500 6.4500 5.1500 5.2500 5.2500 194,948
Jun 23, 2023 6.2500 7.2500 5.7500 7.2500 7.2500 324,242
Jun 22, 2023 5.4500 6.5500 5.4000 6.3000 6.3000 179,360
Jun 21, 2023 5.7000 5.7000 5.2500 5.5000 5.5000 34,874
Jun 20, 2023 5.5500 5.8500 5.1500 5.6500 5.6500 39,580

Related Tickers

NCPL Netcapital Inc.
0.0928
-6.26%
 
TCJH Top KingWin Ltd
0.4500
-1.49%
 
MFH Mercurity Fintech Holding Inc.
1.5300
-8.38%
 
FUFU BitFuFu Inc.
3.6900
-5.63%
 
ATIF ATIF Holdings Limited
0.7300
+4.29%
 
BTOG Bit Origin Ltd
4.5000
+10.29%
 
TOP TOP Financial Group Limited
2.6800
+3.47%
 
SAI SAI.TECH Global Corporation
0.8850
+1.72%
 
ABTS Abits Group Inc.
0.5500
+1.48%
 
HGBL Heritage Global Inc.
2.2500
-2.17%