Lion Group Holding Ltd (LGHLW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0063 | 0.0071 | 0.0058 | 96718 | 0.00703868 | CS |
| 4 | -0.0026 | -29.2134831461 | 0.0089 | 0.009 | 0.0044 | 112053 | 0.00719568 | CS |
| 12 | -0.0027 | -30 | 0.009 | 0.0092 | 0.0044 | 189343 | 0.00799077 | CS |
| 26 | -0.0015 | -19.2307692308 | 0.0078 | 0.0108 | 0.0025 | 268017 | 0.00738863 | CS |
| 52 | -0.0044 | -41.1214953271 | 0.0107 | 0.0125 | 0.0021 | 163197 | 0.00730002 | CS |
| 156 | -0.1387 | -95.6551724138 | 0.145 | 0.2101 | 0.0021 | 118641 | 0.0361275 | CS |
| 260 | -0.1539 | -96.0674157303 | 0.1602 | 0.9454 | 0.0021 | 156681 | 0.16192935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.0063 | -0.0008 | -11.27 | 0.0065 | 0.0071 | 0.0063 | 89203 |
| 1725575700 | 0.0071 | 0.0001 | 1.43 | 0.0069 | 0.0071 | 0.0066 | 149623 |
| 1725489300 | 0.007 | 0 | 0.00 | 0.0061 | 0.007 | 0.0057999 | 135789 |
| 1725402900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.0057999 | 68056 |
| 1725057300 | 0.007 | -0.0002 | -2.78 | 0.0063 | 0.007 | 0.0062 | 33402 |
| 1724970900 | 0.0072 | 0.001 | 16.13 | 0.0067 | 0.0073 | 0.0061 | 52713 |
| 1724884500 | 0.0062 | -0.0011 | -15.07 | 0.0071 | 0.0075 | 0.0062 | 54980 |
| 1724798100 | 0.0073 | 0.0007 | 10.61 | 0.0065 | 0.0085 | 0.0057 | 259460 |
| 1724711700 | 0.0066 | 0.0004 | 6.45 | 0.0062 | 0.0073 | 0.006 | 47485 |
| 1724452500 | 0.0062 | -0.0015 | -19.48 | 0.007 | 0.007 | 0.0061 | 18139 |
| 1724366100 | 0.0077 | 0.0009 | 13.24 | 0.0065 | 0.008 | 0.006 | 76193 |
| 1724279700 | 0.0068 | -0.0002 | -2.86 | 0.0069 | 0.0071 | 0.0066 | 67428 |
| 1724193300 | 0.007 | 0.0003 | 4.48 | 0.007 | 0.008 | 0.0044 | 304415 |
| 1724106900 | 0.0067 | -0.0009 | -11.84 | 0.008 | 0.0085 | 0.0067 | 132073 |
| 1723847700 | 0.0076 | -0.0002 | -2.56 | 0.0084 | 0.0085 | 0.0066 | 182164 |
| 1723761300 | 0.0078 | 0.0016 | 25.81 | 0.0083 | 0.0084 | 0.006 | 203799 |
| 1723674900 | 0.0062 | -0.0015 | -19.48 | 0.008 | 0.009 | 0.0062 | 182432 |
| 1723588500 | 0.0077 | -0.0013 | -14.44 | 0.0078 | 0.009 | 0.0077 | 25301 |
| 1723502100 | 0.009 | 0.0005 | 5.88 | 0.009 | 0.009 | 0.0078 | 86189 |
| 1723242900 | 0.0085 | -0.0004 | -4.49 | 0.0089 | 0.009 | 0.0082 | 49362 |
| 1723156500 | 0.0089 | 0.0001 | 1.14 | 0.0089 | 0.0089 | 0.0081 | 147910 |
| 1723070100 | 0.0088 | 0.000601 | 7.33 | 0.0078 | 0.009 | 0.0077 | 1145878 |
| 1722983700 | 0.008199 | -0.000201 | -2.39 | 0.0072 | 0.0085 | 0.0072 | 135305 |
| 1722897300 | 0.0084 | 0.000623 | 8.01 | 0.008 | 0.0084 | 0.007 | 40697 |
| 1722638100 | 0.007777 | -0.000223 | -2.79 | 0.0074 | 0.008 | 0.007 | 81829 |
| 1722551700 | 0.008 | -0.0001 | -1.23 | 0.0086 | 0.0087 | 0.0073 | 298110 |
| 1722465300 | 0.0081 | 0.0001 | 1.25 | 0.0082 | 0.0088 | 0.0075 | 131042 |
| 1722378900 | 0.008 | 0.0003 | 3.90 | 0.0077 | 0.008 | 0.0071 | 30368 |
| 1722292500 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0083 | 0.0072 | 72940 |
| 1722033300 | 0.0077 | -0.00021 | -2.65 | 0.008 | 0.0081 | 0.0072 | 63562 |
| 1721946900 | 0.00791 | -0.00049 | -5.83 | 0.0082 | 0.0083 | 0.0079 | 36427 |
| 1721860500 | 0.0084 | 0.0004 | 5.00 | 0.0074 | 0.0084 | 0.0073 | 78011 |
| 1721774100 | 0.008 | 0.000699 | 9.57 | 0.0074 | 0.008 | 0.0073 | 37788 |
| 1721687700 | 0.007301 | -0.001499 | -17.03 | 0.0067 | 0.0088 | 0.0067 | 199567 |
| 1721428500 | 0.0088 | 0.0005 | 6.02 | 0.009 | 0.009 | 0.008 | 57139 |
| 1721342100 | 0.0083 | 0 | 0.00 | 0.0082 | 0.0092 | 0.0072 | 119195 |
| 1721255700 | 0.0083 | -0.0003 | -3.49 | 0.0083 | 0.0085 | 0.007 | 44848 |
| 1721169300 | 0.0086 | -0.0002 | -2.27 | 0.0079 | 0.0088 | 0.007 | 51797 |
| 1721082900 | 0.0088 | 0.0001 | 1.15 | 0.0075 | 0.0088 | 0.0072 | 47718 |
| 1720823700 | 0.0087 | 0.0003 | 3.57 | 0.0083 | 0.0089 | 0.0074 | 150644 |
| 1720737300 | 0.0084 | 0.0004 | 5.00 | 0.007 | 0.0087 | 0.007 | 23905 |
| 1720650900 | 0.008 | 0.000101 | 1.28 | 0.008 | 0.0087 | 0.0073 | 122392 |
| 1720564500 | 0.007899 | -0.0006 | -7.06 | 0.008 | 0.0089 | 0.0072 | 108966 |
| 1720478100 | 0.008499 | 0.000699 | 8.96 | 0.0079 | 0.0088 | 0.007 | 250017 |
| 1720218900 | 0.0078 | -0.0011 | -12.36 | 0.0076 | 0.009 | 0.0076 | 95135 |
| 1720040640 | 0.0089 | -0.0001 | -1.11 | 0.0076 | 0.009 | 0.0076 | 210913 |
| 1719959700 | 0.009 | 0.0007 | 8.43 | 0.008 | 0.009 | 0.0071 | 514043 |
| 1719873300 | 0.0083 | 0.0013 | 18.57 | 0.0084 | 0.0088 | 0.0074 | 1619959 |
| 1719614100 | 0.007 | -0.0001 | -1.41 | 0.0082 | 0.0084 | 0.007 | 92253 |
| 1719527700 | 0.0071 | -0.0006 | -7.79 | 0.0084 | 0.0086 | 0.0068 | 129546 |
| 1719441300 | 0.0077 | -0.0003 | -3.75 | 0.0067 | 0.0086 | 0.0067 | 61114 |
| 1719354900 | 0.008 | 0.0012 | 17.65 | 0.009 | 0.009 | 0.008 | 29033 |
| 1719268500 | 0.0068 | -0.001 | -12.82 | 0.0078 | 0.0085 | 0.0068 | 154406 |
| 1719009300 | 0.0078 | 0.0013 | 20.00 | 0.0063 | 0.008 | 0.0063 | 288015 |
| 1718922900 | 0.0065 | -0.0018 | -21.69 | 0.0082 | 0.0082 | 0.0065 | 602852 |
| 1718750100 | 0.0083 | -0.0001 | -1.19 | 0.009 | 0.009 | 0.0067 | 195568 |
| 1718663700 | 0.0084 | 0.0001 | 1.20 | 0.009 | 0.009 | 0.0059 | 709803 |
| 1718404500 | 0.0083 | -0.0006 | -6.74 | 0.009 | 0.009 | 0.007 | 484838 |
| 1718318100 | 0.0089 | 0.0021 | 30.88 | 0.0087 | 0.0098 | 0.0074 | 1873088 |
| 1718231700 | 0.0068 | -0.0029 | -29.90 | 0.01 | 0.01 | 0.0064 | 1158762 |
| 1718145300 | 0.0097 | 0.0044 | 83.02 | 0.0086 | 0.0097 | 0.0062 | 8100685 |
| 1718058900 | 0.0053 | 0.0025 | 89.29 | 0.003 | 0.0108 | 0.003 | 5455402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
