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 | -0.0004 | -5 | 0.008 | 0.01 | 0.0066 | 45936 | 0.00809229 | CS |
| 4 | 0.0015 | 24.5901639344 | 0.0061 | 0.0117 | 0.0046 | 333592 | 0.00827622 | CS |
| 12 | 0.0002 | 2.7027027027 | 0.0074 | 0.0117 | 0.0046 | 141691 | 0.00816638 | CS |
| 26 | -0.0007 | -8.43373493976 | 0.0083 | 0.0117 | 0.0044 | 150258 | 0.00805489 | CS |
| 52 | 0.001501 | 24.6105919003 | 0.006099 | 0.0117 | 0.0025 | 197644 | 0.00750524 | CS |
| 156 | -0.1031 | -93.1345980126 | 0.1107 | 0.16 | 0.0021 | 123760 | 0.02012077 | CS |
| 260 | -0.1526 | -95.2559300874 | 0.1602 | 0.9454 | 0.0021 | 155036 | 0.14973562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.0109 | 0.0109 | 0.0074 | 196430 |
| 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 | 0.0074 | 0.0117 | 0.0063 | 2812361 |
| 1735688100 | 0.0073 | 0.0004 | 5.80 | 0.0068 | 0.0078 | 0.0057999 | 459972 |
| 1735601700 | 0.0069 | -0.0001 | -1.43 | 0.0063 | 0.0071 | 0.0046 | 352105 |
| 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 | 0.0052 | 0.0076 | 0.0052 | 275461 |
| 1734737700 | 0.007299 | -0.000201 | -2.68 | 0.0055 | 0.0074 | 0.0055 | 125710 |
| 1734651300 | 0.0075 | -0.0014 | -15.73 | 0.0085 | 0.0085 | 0.0052 | 373764 |
| 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 | 0.0076 | 0.0076 | 0.0064 | 21867 |
| 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 | 4416 |
| 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 | 51858 |
| 1732917840 | 0.0089 | 0.0014 | 18.67 | 0.007 | 0.009 | 0.0064 | 280762 |
| 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 |
| 1732145700 | 0.0076 | -0.0001 | -1.30 | 0.0076 | 0.0076 | 0.0066 | 8811 |
| 1732059300 | 0.0077 | -0.0001 | -1.28 | 0.0077 | 0.0077 | 0.0077 | 1356 |
| 1731972900 | 0.0078 | 0.0003 | 4.00 | 0.0075 | 0.0078 | 0.0075 | 404 |
| 1731713700 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 2498 |
| 1731627300 | 0.0075 | -0.0004 | -5.06 | 0.0069 | 0.0077 | 0.0069 | 1499 |
| 1731540900 | 0.0079 | 0.0002 | 2.60 | 0.0077 | 0.008 | 0.0069 | 2275 |
| 1731454500 | 0.0077 | 0 | 0.00 | 0.0071 | 0.0077 | 0.0071 | 4998 |
| 1731368100 | 0.0077 | 0.0002 | 2.67 | 0.0077 | 0.0077 | 0.0075 | 3276 |
| 1731108900 | 0.0075 | 0.0004 | 5.63 | 0.0069 | 0.0075 | 0.0069 | 207075 |
| 1731022500 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0069 | 47814 |
| 1730936100 | 0.0071 | -0.0001 | -1.39 | 0.0071 | 0.0071 | 0.0064 | 9715 |
| 1730849700 | 0.0072 | -0.0001 | -1.37 | 0.0072 | 0.0072 | 0.0066 | 36664 |
| 1730763300 | 0.0073 | 0.0001 | 1.39 | 0.0071 | 0.0073 | 0.0065 | 8133 |
| 1730500500 | 0.0072 | -0.0004 | -5.26 | 0.0063 | 0.0072 | 0.0063 | 12624 |
| 1730414100 | 0.0076 | 0.0005 | 7.04 | 0.007 | 0.0076 | 0.0066 | 5985 |
| 1730327700 | 0.0071 | 0.0001 | 1.43 | 0.007 | 0.0071 | 0.007 | 32431 |
| 1730241300 | 0.007 | -0.0003 | -4.11 | 0.0071 | 0.0071 | 0.0069 | 34269 |
| 1730154900 | 0.0073 | -0.0002 | -2.67 | 0.0066 | 0.0074 | 0.0065 | 293311 |
| 1729895700 | 0.0075 | 0 | 0.00 | 0.0074 | 0.0075 | 0.0074 | 8460 |
| 1729809300 | 0.0075 | 0.0001 | 1.35 | 0.0074 | 0.0075 | 0.0066 | 117512 |
| 1729722900 | 0.0074 | -0.0004 | -5.13 | 0.0079 | 0.0079 | 0.0067 | 127742 |
| 1729636500 | 0.0078 | 0.0001 | 1.30 | 0.0084 | 0.0084 | 0.0054 | 303748 |
| 1729550100 | 0.0077 | -0.0006 | -7.23 | 0.0076 | 0.0079 | 0.0065 | 414221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
