Lion Group Holding Ltd (LGHLW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0013 | 17.3333333333 | 0.0075 | 0.0092 | 0.0067 | 64139 | 0.00851194 | CS |
| 4 | 0.001 | 12.8205128205 | 0.0078 | 0.0092 | 0.0067 | 204370 | 0.0082965 | CS |
| 12 | 0.0018 | 25.7142857143 | 0.007 | 0.0108 | 0.0025 | 470218 | 0.00741215 | CS |
| 26 | 0.0048 | 120 | 0.004 | 0.0108 | 0.0025 | 255004 | 0.00718097 | CS |
| 52 | -0.0022 | -20 | 0.011 | 0.015 | 0.0021 | 153121 | 0.0074659 | CS |
| 156 | -0.2122 | -96.0180995475 | 0.221 | 0.2311 | 0.0021 | 115067 | 0.04074067 | CS |
| 260 | -0.1514 | -94.506866417 | 0.1602 | 0.9454 | 0.0021 | 157212 | 0.16636843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1717799700 | 0.0028 | -0.0007 | -20.00 | 0.004 | 0.0059 | 0.0025 | 1347252 |
| 1717713300 | 0.0035 | -0.0004 | -10.26 | 0.0045 | 0.0045 | 0.0035 | 116606 |
| 1717626900 | 0.0039 | -0.000952 | -19.62 | 0.0042 | 0.0045 | 0.0039 | 234650 |
| 1717540500 | 0.004852 | -4.8E-5 | -0.98 | 0.0049 | 0.005 | 0.004852 | 28115 |
| 1717454100 | 0.0049 | -0.0004 | -7.55 | 0.0057 | 0.0057 | 0.004841 | 3279 |
| 1717194900 | 0.0053 | 0.0007 | 15.22 | 0.0037 | 0.0054 | 0.0037 | 9312 |
| 1717108500 | 0.0046 | -0.000699 | -13.19 | 0.0047 | 0.0047 | 0.0044 | 10192 |
| 1717022100 | 0.005299 | 9.9E-5 | 1.90 | 0.004275 | 0.005299 | 0.004275 | 14032 |
| 1716935700 | 0.0052 | 0.0007 | 15.56 | 0.0041 | 0.0055 | 0.0041 | 26763 |
| 1716590100 | 0.0045 | 0.0005 | 12.50 | 0.0041 | 0.0045 | 0.0041 | 29227 |
| 1716503700 | 0.004 | -0.0014 | -25.93 | 0.0054 | 0.0054 | 0.0036 | 499930 |
| 1716417300 | 0.0054 | 0.0007 | 14.89 | 0.0047 | 0.0054 | 0.0047 | 42389 |
| 1716330900 | 0.0047 | -0.000799 | -14.53 | 0.0055 | 0.0057999 | 0.004 | 49076 |
| 1716244500 | 0.005499 | 0.000499 | 9.98 | 0.005599 | 0.0056 | 0.0051 | 19648 |
| 1715985300 | 0.005 | -0.0007 | -12.28 | 0.0057 | 0.0057 | 0.0047999 | 5722 |
| 1715898900 | 0.0057 | 0 | 0.00 | 0.0041 | 0.0057 | 0.0041 | 40 |
| 1715812500 | 0.0057 | 0.0001 | 1.79 | 0.0056 | 0.0057999 | 0.005 | 64714 |
| 1715726100 | 0.0056 | 0.0006 | 12.00 | 0.00455 | 0.0056 | 0.0041 | 31153 |
| 1715639700 | 0.005 | -0.0009 | -15.25 | 0.0031 | 0.0057999 | 0.0031 | 177969 |
| 1715380500 | 0.0059 | 0.0023 | 63.89 | 0.0041 | 0.006 | 0.0038 | 372411 |
| 1715294100 | 0.0036 | -0.000799 | -18.16 | 0.0045 | 0.0045 | 0.0036 | 133545 |
| 1715207700 | 0.004399 | -0.000601 | -12.02 | 0.005 | 0.005 | 0.004 | 141410 |
| 1715121300 | 0.005 | 0.0003 | 6.38 | 0.0054 | 0.0055 | 0.0045 | 503704 |
| 1715034900 | 0.0047 | -0.0023 | -32.86 | 0.0055 | 0.0055 | 0.0046 | 99561 |
| 1714775700 | 0.007 | 0 | 0.00 | 0.0069 | 0.007 | 0.0061 | 8894 |
| 1714689300 | 0.007 | 0 | 0.00 | 0.006 | 0.007 | 0.006 | 9130 |
| 1714602900 | 0.007 | 0 | 0.00 | 0.0059 | 0.007 | 0.0059 | 24389 |
| 1714516500 | 0.007 | 0 | 0.00 | 0.0057 | 0.007 | 0.0057 | 3152 |
| 1714430100 | 0.007 | -0.0006 | -7.89 | 0.007 | 0.007 | 0.0054 | 44111 |
| 1714170900 | 0.0076 | -0.0001 | -1.30 | 0.0056 | 0.0076 | 0.0055 | 39042 |
| 1714084500 | 0.0077 | -0.0001 | -1.28 | 0.0077 | 0.0077 | 0.0077 | 8795 |
| 1713998100 | 0.0078 | 0.0026 | 50.00 | 0.0067 | 0.0078 | 0.0067 | 30083 |
| 1713911700 | 0.0052 | -0.0004 | -7.14 | 0.0069 | 0.0069 | 0.0052 | 39860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
