Lion Group Holding Ltd (LGHLW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 6.34920634921 | 0.0063 | 0.006799 | 0.0056 | 107733 | 0.0067005 | CS |
| 4 | 0.0003 | 4.6875 | 0.0064 | 0.0079 | 0.0056 | 57572 | 0.00687222 | CS |
| 12 | -0.0003 | -4.28571428571 | 0.007 | 0.0117 | 0.0046 | 162968 | 0.00804918 | CS |
| 26 | -0.0003 | -4.28571428571 | 0.007 | 0.0117 | 0.0044 | 135855 | 0.0079479 | CS |
| 52 | 0.0005 | 8.06451612903 | 0.0062 | 0.0117 | 0.0025 | 200590 | 0.0075484 | CS |
| 156 | -0.0933 | -93.3 | 0.1 | 0.16 | 0.0021 | 125818 | 0.01942571 | CS |
| 260 | -0.1535 | -95.8177278402 | 0.1602 | 0.9454 | 0.0021 | 148639 | 0.14447827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 0.0067 | 0 | 0.00 | 0.0059 | 0.0067 | 0.0056 | 154457 |
| 1740008100 | 0.0067 | 0 | 0.00 | 0.0065 | 0.0067 | 0.0056 | 312076 |
| 1739921700 | 0.0067 | 0 | 0.00 | 0.0061 | 0.0067 | 0.006 | 58912 |
| 1739576100 | 0.0067 | -9.9E-5 | -1.46 | 0.0064 | 0.0067 | 0.0064 | 57766 |
| 1739489700 | 0.006799 | 0.000499 | 7.92 | 0.0063 | 0.006799 | 0.0063 | 2177 |
| 1739403300 | 0.0063 | -0.0005 | -7.35 | 0.0064 | 0.0064 | 0.0057 | 82188 |
| 1739316900 | 0.0068 | 0.0002 | 3.03 | 0.0064 | 0.0072 | 0.006 | 78384 |
| 1739230500 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.006 | 16113 |
| 1738971300 | 0.0066 | -4.0E-5 | -0.60 | 0.0066 | 0.0074 | 0.0064 | 75509 |
| 1738884900 | 0.00664 | -0.00056 | -7.78 | 0.0068 | 0.007 | 0.0065 | 55588 |
| 1738798500 | 0.0072 | 0 | 0.00 | 0.0067 | 0.0072 | 0.0067 | 71209 |
| 1738712100 | 0.0072 | -0.0003 | -4.00 | 0.0071 | 0.0072 | 0.0066 | 6557 |
| 1738625700 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1738366500 | 0.0075 | 0.0001 | 1.35 | 0.0069 | 0.0075 | 0.0064 | 93157 |
| 1738280100 | 0.0074 | -0.0004 | -5.13 | 0.0068 | 0.0075 | 0.0064 | 36406 |
| 1738193700 | 0.0078 | 0.0008 | 11.43 | 0.0067 | 0.0078 | 0.0066 | 62271 |
| 1738107300 | 0.007 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0064 | 7144 |
| 1738020900 | 0.007 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0069 | 9926 |
| 1737761700 | 0.007 | -0.0004 | -5.41 | 0.0064 | 0.007 | 0.0064 | 10912 |
| 1737675300 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1737588900 | 0.0074 | 0 | 0.00 | 0.0072 | 0.0074 | 0.0064 | 284945 |
| 1737502500 | 0.0074 | -0.0002 | -2.63 | 0.0074 | 0.0076 | 0.0073 | 45484 |
| 1737156900 | 0.0076 | -0.0002 | -2.56 | 0.01 | 0.01 | 0.0072 | 53821 |
| 1737070500 | 0.0078 | 0.0001 | 1.30 | 0.0077 | 0.0078 | 0.0077 | 2136 |
| 1736984100 | 0.0077 | 0.0003 | 4.05 | 0.01 | 0.01 | 0.0075 | 5411 |
| 1736897700 | 0.0074 | -0.0011 | -12.94 | 0.01 | 0.01 | 0.0071 | 90905 |
| 1736811300 | 0.0085 | -0.0005 | -5.56 | 0.008201 | 0.009 | 0.0066 | 106875 |
| 1736552100 | 0.009 | -0.0001 | -1.10 | 0.008 | 0.0091 | 0.008 | 24354 |
| 1736379300 | 0.0091 | -0.0004 | -4.21 | 0.0081 | 0.0092999 | 0.0074 | 196226 |
| 1736292900 | 0.0095 | 0.001101 | 13.11 | 0.0098 | 0.0099 | 0.0084 | 64619 |
| 1736206500 | 0.008399 | 0.001299 | 18.30 | 0.0086 | 0.0086 | 0.0071 | 85873 |
| 1735947300 | 0.0071 | -0.0019 | -21.11 | 0.009 | 0.0099 | 0.0068 | 192902 |
| 1735860900 | 0.009 | 0.0017 | 23.29 | 0.0076 | 0.0117 | 0.0063 | 2808683 |
| 1735688100 | 0.0073 | 0.0004 | 5.80 | 0.0068 | 0.0078 | 0.0057999 | 459972 |
| 1735601700 | 0.0069 | -0.0001 | -1.43 | 0.0065 | 0.0071 | 0.0046 | 352083 |
| 1735342500 | 0.007 | 0 | 0.00 | 0.0066 | 0.007 | 0.0063 | 137995 |
| 1735256100 | 0.007 | -0.0007 | -9.09 | 0.0072 | 0.0072 | 0.0056 | 206589 |
| 1735077840 | 0.0077 | 0.0002 | 2.67 | 0.0082 | 0.0082 | 0.005 | 544580 |
| 1734996900 | 0.0075 | 0.000201 | 2.75 | 0.0073 | 0.0076 | 0.0053 | 273963 |
| 1734737700 | 0.007299 | -0.000201 | -2.68 | 0.0061 | 0.0074 | 0.0056 | 117892 |
| 1734651300 | 0.0075 | -0.0014 | -15.73 | 0.008 | 0.008 | 0.0052 | 348764 |
| 1734564900 | 0.0089 | 0.0024 | 36.92 | 0.0072 | 0.0092999 | 0.0061 | 521128 |
| 1734478500 | 0.0065 | -0.001 | -13.33 | 0.0051 | 0.0075 | 0.005 | 185002 |
| 1734392100 | 0.0075 | -0.0002 | -2.60 | 0.0075 | 0.0075 | 0.0075 | 2867 |
| 1734132900 | 0.0077 | 0.0001 | 1.32 | 0.0055 | 0.0077 | 0.0055 | 1108 |
| 1734046500 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 9020 |
| 1733960100 | 0.0076 | 0 | 0.00 | 0.0064 | 0.0076 | 0.0064 | 21866 |
| 1733873700 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 777 |
| 1733787300 | 0.0076 | -0.0001 | -1.30 | 0.007 | 0.0076 | 0.0055 | 43192 |
| 1733528100 | 0.0077 | -0.0001 | -1.28 | 0.0077 | 0.0077 | 0.0077 | 22747 |
| 1733441700 | 0.0078 | 0.0008 | 11.43 | 0.0063 | 0.0078 | 0.0063 | 4096 |
| 1733355300 | 0.007 | -0.0015 | -17.65 | 0.0084 | 0.0084 | 0.0066 | 1117 |
| 1733268900 | 0.0085 | 0 | 0.00 | 0.0066 | 0.0085 | 0.0066 | 12879 |
| 1733182500 | 0.0085 | -0.0004 | -4.49 | 0.0065 | 0.0089 | 0.0065 | 51848 |
| 1732917840 | 0.0089 | 0.0014 | 18.67 | 0.0071 | 0.009 | 0.0064 | 275762 |
| 1732750500 | 0.0075 | 0 | 0.00 | 0.0063 | 0.0075 | 0.0063 | 28189 |
| 1732664100 | 0.0075 | -0.0001 | -1.32 | 0.0074 | 0.0075 | 0.0074 | 1527 |
| 1732577700 | 0.0076 | 0 | 0.00 | 0.0075 | 0.0076 | 0.00725 | 2995 |
| 1732318500 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 60 |
| 1732232100 | 0.0076 | 0 | 0.00 | 0.0075 | 0.0076 | 0.0075 | 7087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
