Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.2417 +0.0164 (+7.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 0.2230 0.2359 0.2143 0.2253 1,668,833 -0.01(-2.47%)
Sep 24, 2024 0.2342 0.2650 0.2050 0.2310 5,883,898 -0.00(-1.83%)
Sep 23, 2024 0.2000 0.2449 0.1880 0.2353 7,126,521 +0.04(+22.23%)
Sep 20, 2024 0.1970 0.2000 0.1915 0.1925 441,335 -0.01(-3.75%)
Sep 19, 2024 0.2000 0.2096 0.1916 0.2000 721,966 +0.01(+4.17%)
Sep 18, 2024 0.1908 0.1971 0.1880 0.1920 288,980 +0.00(+0.63%)
Sep 17, 2024 0.2000 0.2000 0.1883 0.1908 543,411 -0.00(-1.60%)
Sep 16, 2024 0.2057 0.2057 0.1916 0.1939 566,514 -0.01(-5.74%)
Sep 13, 2024 0.2148 0.2152 0.2000 0.2057 619,115 +0.00(+0.78%)
Sep 12, 2024 0.2250 0.2350 0.2020 0.2041 2,138,962 -0.03(-13.15%)
Sep 11, 2024 0.2105 0.2970 0.1980 0.2350 8,424,308 +0.03(+13.36%)
Sep 10, 2024 0.2181 0.2189 0.1872 0.2073 409,132 -0.01(-4.69%)
Sep 09, 2024 0.2310 0.2310 0.2150 0.2175 508,665 -0.01(-4.56%)
Sep 06, 2024 0.2480 0.2480 0.2150 0.2279 817,470 +0.00(+1.92%)
Sep 05, 2024 0.2141 0.2239 0.2020 0.2236 903,507 +0.02(+8.60%)
Sep 04, 2024 0.2300 0.2346 0.2059 0.2059 545,561 -0.02(-8.73%)
Sep 03, 2024 0.2447 0.2453 0.2200 0.2256 776,144 -0.01(-4.41%)
Aug 30, 2024 0.2300 0.2420 0.2272 0.2360 465,433 +0.01(+2.97%)
Aug 29, 2024 0.2316 0.2329 0.2224 0.2292 389,183 +0.00(+1.42%)
Aug 28, 2024 0.2500 0.2540 0.2250 0.2260 385,007 -0.02(-6.61%)
Aug 27, 2024 0.2500 0.2650 0.2410 0.2420 735,673 -0.01(-2.26%)
Aug 26, 2024 0.2470 0.2619 0.2469 0.2476 221,173 -0.01(-2.90%)
Aug 23, 2024 0.2410 0.2600 0.2408 0.2550 455,672 +0.01(+5.81%)
Aug 22, 2024 0.2390 0.2500 0.2365 0.2410 313,322 -0.00(-1.91%)
Aug 21, 2024 0.2411 0.2598 0.2331 0.2457 574,193 +0.01(+4.29%)
Aug 20, 2024 0.2400 0.2500 0.2300 0.2356 483,785 -0.01(-3.40%)
Aug 19, 2024 0.2400 0.2656 0.2180 0.2439 2,675,404 -0.02(-6.37%)
Aug 16, 2024 0.2664 0.2757 0.2600 0.2605 203,230 -0.00(-1.74%)
Aug 15, 2024 0.2650 0.2797 0.2623 0.2651 58,995 -0.00(-1.45%)
Aug 14, 2024 0.2900 0.2900 0.2652 0.2690 323,370 -0.02(-6.69%)
Aug 13, 2024 0.2740 0.2888 0.2660 0.2883 147,089 +0.01(+2.96%)
Aug 12, 2024 0.2810 0.2995 0.2663 0.2800 214,665 -0.01(-2.88%)
Aug 09, 2024 0.2845 0.3100 0.2845 0.2883 311,515 +0.01(+2.96%)
Aug 08, 2024 0.2810 0.2995 0.2670 0.2800 273,961 -0.00(-0.28%)
Aug 07, 2024 0.2758 0.3000 0.2758 0.2808 198,297 +0.02(+5.88%)
Aug 06, 2024 0.2700 0.2738 0.2550 0.2652 193,772 +0.01(+2.79%)
Aug 05, 2024 0.2900 0.2900 0.2550 0.2580 317,796 -0.03(-11.03%)
Aug 02, 2024 0.3250 0.3250 0.2900 0.2900 395,480 -0.03(-9.09%)
Aug 01, 2024 0.3300 0.3411 0.3150 0.3190 220,869 -0.01(-2.54%)
Jul 31, 2024 0.3162 0.3479 0.3018 0.3273 506,142 +0.02(+5.58%)
Jul 30, 2024 0.3100 0.3263 0.3100 0.3100 156,078 -0.01(-3.13%)
Jul 29, 2024 0.3362 0.3362 0.3100 0.3200 315,404 -0.01(-2.91%)
Jul 26, 2024 0.3410 0.3410 0.3138 0.3296 133,328 -0.01(-1.67%)
Jul 25, 2024 0.3410 0.3497 0.3350 0.3352 59,026 -0.01(-1.67%)
Jul 24, 2024 0.3434 0.3524 0.3303 0.3409 92,067 -0.00(-1.42%)
Jul 23, 2024 0.3601 0.3601 0.3355 0.3458 230,652 -0.01(-2.73%)
Jul 22, 2024 0.3814 0.3814 0.3506 0.3555 115,699 -0.02(-4.87%)
Jul 19, 2024 0.3900 0.3905 0.3710 0.3737 141,249 -0.02(-3.93%)
Jul 18, 2024 0.3816 0.3907 0.3800 0.3890 60,674 -0.01(-1.27%)
Jul 17, 2024 0.3943 0.4099 0.3800 0.3940 209,178 +0.00(+0.13%)
Jul 16, 2024 0.3860 0.4095 0.3841 0.3935 165,432 -0.01(-1.38%)
Jul 15, 2024 0.3900 0.4230 0.3703 0.3990 1,304,593 +0.03(+8.54%)
Jul 12, 2024 0.3900 0.4000 0.3640 0.3676 508,313 -0.01(-3.77%)
Jul 11, 2024 0.3940 0.3968 0.3801 0.3820 191,047 -0.01(-3.36%)
Jul 10, 2024 0.3800 0.4027 0.3801 0.3953 236,564 +0.01(+1.75%)
Jul 09, 2024 0.3800 0.4093 0.3731 0.3885 217,126 +0.01(+1.89%)
Jul 08, 2024 0.4100 0.4100 0.3810 0.3813 303,707 -0.03(-8.23%)
Jul 05, 2024 0.4057 0.4349 0.3900 0.4155 408,697 +0.02(+5.73%)
Jul 03, 2024 0.4250 0.4300 0.3826 0.3930 377,556 -0.02(-5.53%)
Jul 02, 2024 0.4000 0.4597 0.3826 0.4160 2,347,834 +0.01(+1.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.