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 )

0.5400 +0.0450 (+9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Jun 15, 2023 5.085 5.305 5.085 5.175 14,127 +0.10(+1.97%)
Jun 14, 2023 5.425 5.425 5.025 5.075 15,660 -0.18(-3.43%)
Jun 13, 2023 5.050 5.490 5.050 5.255 9,037 +0.17(+3.44%)
Jun 12, 2023 6.000 6.000 5.010 5.080 15,140 -0.27(-5.05%)
Jun 09, 2023 5.550 5.550 5.215 5.350 10,702 -0.37(-6.39%)
Jun 08, 2023 5.000 5.715 4.925 5.715 17,667 +0.50(+9.59%)
Jun 07, 2023 4.805 5.330 4.805 5.215 25,363 +0.08(+1.46%)
Jun 06, 2023 4.945 5.175 4.655 5.140 25,347 +0.14(+2.80%)
Jun 05, 2023 5.000 5.250 4.750 5.000 24,861 +0.12(+2.56%)
Jun 02, 2023 4.500 4.930 4.500 4.875 31,740 +0.37(+8.21%)
Jun 01, 2023 4.745 4.850 4.485 4.505 36,895 -0.33(-6.73%)
May 31, 2023 4.825 5.010 4.500 4.830 34,086 -0.37(-7.03%)
May 30, 2023 5.050 5.250 4.700 5.195 62,999 +0.04(+0.87%)
May 26, 2023 5.350 5.500 4.575 5.150 62,274 -0.34(-6.19%)
May 25, 2023 5.745 5.770 5.100 5.490 50,326 -0.26(-4.52%)
May 24, 2023 5.680 5.895 5.645 5.750 37,663 -0.15(-2.54%)
May 23, 2023 5.915 6.000 5.580 5.900 55,252 -0.17(-2.88%)
May 22, 2023 6.000 6.220 5.900 6.075 37,505 -0.02(-0.41%)
May 19, 2023 6.000 6.195 6.000 6.100 48,166 -0.40(-6.15%)
May 18, 2023 6.250 6.500 5.900 6.500 144,734 +0.50(+8.33%)
May 17, 2023 6.200 6.250 5.800 6.000 81,494 -0.50(-7.62%)
May 16, 2023 8.320 8.605 6.300 6.495 678,544 +0.25(+3.92%)
May 15, 2023 6.250 6.650 5.555 6.250 100,914 +0.25(+4.17%)
May 12, 2023 6.500 6.625 6.000 6.000 26,009 -0.45(-6.98%)
May 11, 2023 7.000 7.000 6.310 6.450 33,748 -0.55(-7.86%)
May 10, 2023 6.500 7.350 6.480 7.000 41,549 +0.11(+1.60%)
May 09, 2023 6.650 7.220 6.250 6.890 48,362 +0.14(+2.07%)
May 08, 2023 6.800 7.000 6.055 6.750 76,038 +0.10(+1.50%)
May 05, 2023 6.350 6.875 6.050 6.650 37,332 +0.56(+9.20%)
May 04, 2023 7.450 7.450 5.650 6.090 68,468 -1.41(-18.80%)
May 03, 2023 6.760 8.245 6.760 7.500 112,756 +0.60(+8.70%)
May 02, 2023 7.535 8.250 6.750 6.900 70,225 -0.44(-6.06%)
May 01, 2023 10.69 10.98 7.000 7.345 178,492 -6.06(-45.19%)
Apr 28, 2023 19.45 19.45 11.76 13.40 971,277 +2.55(+23.50%)
Apr 27, 2023 10.68 11.05 10.68 10.85 82,977 +0.01(+0.14%)
Apr 26, 2023 10.75 11.49 10.56 10.84 4,395 -0.16(-1.50%)
Apr 25, 2023 11.00 11.54 10.79 11.00 2,150 -0.20(-1.79%)
Apr 24, 2023 11.75 12.25 10.75 11.20 5,010 -0.68(-5.72%)
Apr 21, 2023 12.01 12.50 11.05 11.88 7,419 +0.17(+1.45%)
Apr 20, 2023 12.00 12.35 11.52 11.71 3,820 -0.16(-1.39%)
Apr 19, 2023 12.00 12.45 11.88 11.88 2,918 -0.30(-2.46%)
Apr 18, 2023 11.94 12.50 11.94 12.18 7,542 +0.31(+2.61%)
Apr 17, 2023 11.76 12.16 11.76 11.87 2,883 -0.24(-2.02%)
Apr 14, 2023 11.25 12.12 11.20 12.11 3,236 +0.84(+7.45%)
Apr 13, 2023 11.50 11.96 11.00 11.27 4,681 -0.11(-0.92%)
Apr 12, 2023 11.50 12.00 11.25 11.38 7,892 -0.04(-0.31%)
Apr 11, 2023 12.50 12.52 11.25 11.41 7,937 -0.77(-6.28%)
Apr 10, 2023 13.13 13.45 11.70 12.18 7,983 -0.98(-7.45%)
Apr 06, 2023 13.19 13.95 13.15 13.15 3,637 -0.35(-2.56%)
Apr 05, 2023 14.50 14.50 13.15 13.50 3,864 -0.75(-5.26%)
Apr 04, 2023 16.00 16.02 14.01 14.25 9,217 -1.93(-11.93%)
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.