Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd ADR (NQ: LGHL )

0.4740 -0.0068 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.920 4.183 2.700 3.510 1,578,230 +0.71(+25.35%)
Aug 30, 2023 2.530 2.840 2.500 2.800 433,433 +0.04(+1.45%)
Aug 29, 2023 2.840 2.890 2.610 2.760 158,343 -0.14(-4.83%)
Aug 28, 2023 3.040 3.154 2.730 2.900 275,032 +0.07(+2.47%)
Aug 25, 2023 2.990 3.040 2.770 2.830 177,304 -0.08(-2.67%)
Aug 24, 2023 3.140 3.140 2.800 2.908 270,191 -0.02(-0.77%)
Aug 23, 2023 3.250 3.260 2.930 2.930 76,287 -0.47(-13.82%)
Aug 22, 2023 3.440 3.730 3.300 3.400 159,828 -0.14(-3.95%)
Aug 21, 2023 3.500 3.600 3.260 3.540 62,569 +0.05(+1.43%)
Aug 18, 2023 3.300 3.750 3.300 3.490 82,757 +0.20(+6.08%)
Aug 17, 2023 3.630 3.759 3.260 3.290 58,926 -0.38(-10.35%)
Aug 16, 2023 3.490 3.900 3.360 3.670 149,222 +0.15(+4.26%)
Aug 15, 2023 3.560 3.700 3.400 3.520 56,123 -0.09(-2.49%)
Aug 14, 2023 3.220 3.800 3.220 3.610 183,570 +0.36(+11.08%)
Aug 11, 2023 3.240 3.525 3.190 3.250 212,860 +0.05(+1.56%)
Aug 10, 2023 2.920 4.200 2.920 3.200 662,613 +0.28(+9.59%)
Aug 09, 2023 3.010 3.210 2.890 2.920 98,539 -0.11(-3.63%)
Aug 08, 2023 3.100 3.340 3.000 3.030 35,842 -0.09(-2.88%)
Aug 07, 2023 3.150 3.420 3.100 3.120 42,538 -0.09(-2.80%)
Aug 04, 2023 3.740 3.920 3.200 3.210 150,330 -0.58(-15.30%)
Aug 03, 2023 3.400 3.992 3.400 3.790 143,023 +0.34(+9.86%)
Aug 02, 2023 3.820 4.020 3.390 3.450 60,206 -0.43(-11.20%)
Aug 01, 2023 4.000 4.030 3.660 3.885 68,032 -0.11(-2.63%)
Jul 31, 2023 4.510 4.675 3.990 3.990 153,868 -0.59(-12.88%)
Jul 28, 2023 4.680 4.780 4.390 4.580 135,977 -0.03(-0.65%)
Jul 27, 2023 5.180 5.270 4.500 4.610 181,147 -0.47(-9.25%)
Jul 26, 2023 4.530 5.780 4.530 5.080 390,816 +0.55(+12.14%)
Jul 25, 2023 4.840 5.230 4.530 4.530 451,918 +0.02(+0.44%)
Jul 24, 2023 4.040 4.950 4.040 4.510 497,032 +0.33(+7.89%)
Jul 21, 2023 3.750 4.400 3.670 4.180 346,133 +0.39(+10.29%)
Jul 20, 2023 3.430 4.090 3.418 3.790 341,470 +0.21(+5.87%)
Jul 19, 2023 3.600 3.950 3.500 3.580 354,343 -0.04(-1.10%)
Jul 18, 2023 3.280 3.870 3.280 3.620 605,612 +0.28(+8.38%)
Jul 17, 2023 3.100 3.950 3.080 3.340 1,438,860 +0.21(+6.71%)
Jul 14, 2023 3.900 3.920 3.050 3.130 829,108 -0.92(-22.72%)
Jul 13, 2023 4.950 4.950 3.900 4.050 2,916,231 -1.05(-20.59%)
Jul 12, 2023 5.245 5.300 4.790 5.100 101,253 -0.03(-0.49%)
Jul 11, 2023 5.140 5.625 4.950 5.125 72,284 -0.28(-5.09%)
Jul 10, 2023 4.930 5.570 4.605 5.400 128,889 +0.31(+5.99%)
Jul 07, 2023 4.575 5.210 4.280 5.095 156,086 +0.44(+9.45%)
Jul 06, 2023 4.580 4.750 4.325 4.655 34,534 +0.08(+1.75%)
Jul 05, 2023 4.690 4.690 4.105 4.575 90,151 -0.18(-3.89%)
Jul 03, 2023 4.750 4.835 4.700 4.760 40,982 +0.01(+0.32%)
Jun 30, 2023 5.500 5.635 4.250 4.745 486,385 -0.06(-1.25%)
Jun 29, 2023 4.805 5.250 4.765 4.805 41,088 -0.04(-0.93%)
Jun 28, 2023 4.825 4.995 4.575 4.850 41,501 +0.04(+0.83%)
Jun 27, 2023 5.275 5.275 4.665 4.810 78,341 -0.44(-8.38%)
Jun 26, 2023 6.050 6.450 5.165 5.250 193,339 -1.99(-27.49%)
Jun 23, 2023 6.250 7.250 5.750 7.240 324,242 +0.96(+15.29%)
Jun 22, 2023 5.450 6.550 5.380 6.280 176,809 +0.78(+14.18%)
Jun 21, 2023 5.675 5.675 5.235 5.500 33,792 -0.15(-2.65%)
Jun 20, 2023 5.530 5.865 5.160 5.650 38,889 +0.03(+0.44%)
Jun 16, 2023 5.250 6.275 5.085 5.625 98,037 +0.45(+8.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.