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 (%)
Nov 30, 2023 1.350 1.350 1.217 1.220 97,433 -0.08(-6.15%)
Nov 29, 2023 1.274 1.300 1.243 1.300 15,083 +0.02(+1.56%)
Nov 28, 2023 1.410 1.410 1.260 1.280 34,538 -0.07(-5.19%)
Nov 27, 2023 1.260 1.400 1.230 1.350 35,039 +0.01(+0.75%)
Nov 24, 2023 1.340 1.340 1.300 1.340 8,530 +0.04(+3.08%)
Nov 22, 2023 1.310 1.320 1.250 1.300 32,513 -0.05(-3.70%)
Nov 21, 2023 1.370 1.410 1.260 1.350 34,212 -0.01(-0.74%)
Nov 20, 2023 1.220 1.421 1.220 1.360 81,868 +0.03(+2.26%)
Nov 17, 2023 1.190 1.330 1.110 1.330 103,246 +0.15(+12.71%)
Nov 16, 2023 1.190 1.200 1.121 1.180 47,169 -0.01(-0.84%)
Nov 15, 2023 1.070 1.190 1.070 1.190 26,228 +0.09(+8.18%)
Nov 14, 2023 1.090 1.150 1.040 1.100 82,516 +0.09(+8.91%)
Nov 13, 2023 1.030 1.050 1.000 1.010 31,367 -0.04(-3.81%)
Nov 10, 2023 1.120 1.120 1.050 1.050 10,444 -0.01(-0.94%)
Nov 09, 2023 1.180 1.190 1.060 1.060 24,513 -0.11(-9.40%)
Nov 08, 2023 1.140 1.230 1.131 1.170 40,034 +0.02(+1.74%)
Nov 07, 2023 1.082 1.185 1.082 1.150 34,034 +0.06(+5.08%)
Nov 06, 2023 1.090 1.180 1.080 1.094 42,155 +0.02(+2.28%)
Nov 03, 2023 1.080 1.100 1.020 1.070 15,556 -0.01(-0.93%)
Nov 02, 2023 1.070 1.080 1.030 1.080 24,333 +0.04(+3.85%)
Nov 01, 2023 1.000 1.050 0.9850 1.040 22,114 +0.04(+4.00%)
Oct 31, 2023 0.9712 1.000 0.9712 1.000 10,717 +0.00(+0.00%)
Oct 30, 2023 1.110 1.113 0.9801 1.000 47,615 -0.06(-5.66%)
Oct 27, 2023 1.160 1.160 1.060 1.060 13,522 -0.05(-4.50%)
Oct 26, 2023 1.140 1.160 1.100 1.110 28,135 -0.05(-4.31%)
Oct 25, 2023 1.180 1.210 1.111 1.160 69,680 -0.11(-8.66%)
Oct 24, 2023 1.150 1.333 1.100 1.270 365,103 +0.19(+17.73%)
Oct 23, 2023 1.060 1.090 1.050 1.079 44,741 +0.03(+2.73%)
Oct 20, 2023 1.070 1.090 1.010 1.050 34,165 +0.01(+0.96%)
Oct 19, 2023 1.060 1.060 1.030 1.040 22,639 -0.03(-2.80%)
Oct 18, 2023 1.100 1.120 1.000 1.070 26,821 -0.04(-3.60%)
Oct 17, 2023 1.130 1.160 1.080 1.110 45,392 -0.06(-5.13%)
Oct 16, 2023 1.120 1.220 1.080 1.170 105,638 +0.01(+0.86%)
Oct 13, 2023 1.080 1.270 1.070 1.160 339,331 +0.06(+5.45%)
Oct 12, 2023 1.020 1.180 0.9841 1.100 605,595 +0.14(+14.93%)
Oct 11, 2023 0.9800 0.9980 0.9400 0.9571 208,930 +0.01(+1.56%)
Oct 10, 2023 0.8999 0.9967 0.8764 0.9424 51,310 +0.04(+4.43%)
Oct 09, 2023 0.9050 0.9857 0.9023 0.9024 14,094 +0.00(+0.11%)
Oct 06, 2023 0.8666 0.9989 0.8666 0.9014 20,414 -0.01(-1.05%)
Oct 05, 2023 0.9500 1.000 0.8600 0.9110 78,395 -0.02(-2.04%)
Oct 04, 2023 0.9140 1.008 0.9110 0.9300 91,270 +0.01(+1.12%)
Oct 03, 2023 0.9900 1.008 0.9087 0.9197 35,047 -0.09(-8.94%)
Oct 02, 2023 1.010 1.040 0.9910 1.010 25,657 +0.00(+0.00%)
Sep 29, 2023 1.020 1.040 1.000 1.010 24,176 +0.01(+1.50%)
Sep 28, 2023 1.090 1.100 0.9620 0.9951 109,956 -0.07(-7.00%)
Sep 27, 2023 1.140 1.170 1.040 1.070 166,954 -0.06(-5.73%)
Sep 26, 2023 1.240 1.400 1.110 1.135 96,761 -0.12(-9.92%)
Sep 25, 2023 1.380 1.290 1.250 1.260 138,273 -0.14(-10.00%)
Sep 22, 2023 1.590 1.590 1.360 1.400 104,010 -0.12(-7.89%)
Sep 21, 2023 1.570 1.610 1.500 1.520 66,641 -0.08(-5.30%)
Sep 20, 2023 1.550 1.730 1.550 1.605 67,256 +0.04(+2.88%)
Sep 19, 2023 1.730 1.780 1.500 1.560 107,003 -0.17(-9.83%)
Sep 18, 2023 1.880 1.950 1.680 1.730 105,536 -0.15(-7.98%)
Sep 15, 2023 1.860 1.920 1.830 1.880 63,808 -0.01(-0.53%)
Sep 14, 2023 1.920 2.035 1.850 1.890 95,779 -0.08(-4.06%)
Sep 13, 2023 1.900 2.090 1.820 1.970 198,894 +0.06(+3.14%)
Sep 12, 2023 1.750 1.970 1.750 1.910 85,388 +0.18(+10.40%)
Sep 11, 2023 2.060 2.132 1.730 1.730 164,337 -0.32(-15.61%)
Sep 08, 2023 2.110 2.140 1.940 2.050 154,440 -0.19(-8.48%)
Sep 07, 2023 2.160 2.287 1.970 2.240 273,860 -0.02(-0.88%)
Sep 06, 2023 2.700 2.700 2.150 2.260 835,304 -0.68(-23.13%)
Sep 05, 2023 3.190 3.300 2.750 2.940 2,000,056 -0.10(-3.29%)
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.