Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.4870 -0.0480 (-8.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.5300 0.5300 0.4800 0.4870 2,110,698 -0.05(-8.97%)
Apr 29, 2024 0.5620 0.5799 0.5150 0.5350 381,838 -0.05(-8.11%)
Apr 26, 2024 0.6180 0.6180 0.5820 0.5822 299,656 -0.01(-1.84%)
Apr 25, 2024 0.6000 0.6300 0.5900 0.5931 305,849 +0.00(+0.51%)
Apr 24, 2024 0.6410 0.6500 0.5600 0.5901 515,113 -0.05(-7.80%)
Apr 23, 2024 0.7200 0.7330 0.6310 0.6400 1,065,211 -0.10(-14.09%)
Apr 22, 2024 0.6800 0.7500 0.5598 0.7450 2,021,282 +0.01(+1.37%)
Apr 19, 2024 0.7500 0.7599 0.6990 0.7349 568,853 -0.05(-5.90%)
Apr 18, 2024 0.8060 0.8598 0.7227 0.7810 1,417,847 -0.01(-0.77%)
Apr 17, 2024 0.8000 0.8000 0.7400 0.7871 457,983 +0.02(+2.47%)
Apr 16, 2024 0.7100 0.8050 0.6800 0.7681 587,881 +0.08(+11.16%)
Apr 15, 2024 0.7300 0.7500 0.6900 0.6910 125,511 -0.02(-3.29%)
Apr 12, 2024 0.6950 0.7400 0.6700 0.7145 145,544 +0.02(+2.73%)
Apr 11, 2024 0.7100 0.7148 0.6720 0.6955 79,109 -0.02(-2.70%)
Apr 10, 2024 0.7020 0.7400 0.6961 0.7148 70,702 +0.01(+2.11%)
Apr 09, 2024 0.7500 0.7665 0.7000 0.7000 143,521 -0.10(-12.49%)
Apr 08, 2024 0.7200 0.8085 0.7200 0.7999 170,707 +0.09(+12.44%)
Apr 05, 2024 0.7640 0.7640 0.7100 0.7114 79,120 -0.04(-5.15%)
Apr 04, 2024 0.7536 0.7701 0.7315 0.7500 128,893 -0.02(-3.20%)
Apr 03, 2024 0.8000 0.7985 0.7287 0.7748 159,004 -0.02(-2.97%)
Apr 02, 2024 0.7913 0.8008 0.7529 0.7985 130,441 -0.04(-4.96%)
Apr 01, 2024 0.8100 0.8961 0.7900 0.8402 546,870 +0.05(+6.92%)
Mar 28, 2024 0.8000 0.8249 0.7522 0.7858 136,387 -0.02(-2.99%)
Mar 27, 2024 0.8200 0.8800 0.8010 0.8100 141,342 -0.01(-1.22%)
Mar 26, 2024 0.8300 0.8450 0.7900 0.8200 87,039 -0.03(-3.42%)
Mar 25, 2024 0.8600 0.8600 0.7993 0.8490 60,456 +0.02(+2.09%)
Mar 22, 2024 0.8500 0.8500 0.8000 0.8316 124,633 +0.03(+3.79%)
Mar 21, 2024 0.8113 0.8500 0.7790 0.8012 117,244 -0.00(-0.37%)
Mar 20, 2024 0.8356 0.8600 0.8000 0.8042 95,210 -0.03(-3.47%)
Mar 19, 2024 0.8800 0.8800 0.8150 0.8331 307,303 -0.02(-2.45%)
Mar 18, 2024 0.9000 0.9000 0.8100 0.8540 70,610 -0.02(-2.29%)
Mar 15, 2024 0.8301 0.9000 0.8300 0.8740 119,851 +0.00(+0.46%)
Mar 14, 2024 0.8520 0.8700 0.6588 0.8700 279,402 +0.03(+3.71%)
Mar 13, 2024 0.8600 0.8900 0.7865 0.8389 157,444 -0.01(-1.31%)
Mar 12, 2024 0.9400 0.9400 0.8303 0.8500 172,064 -0.06(-6.75%)
Mar 11, 2024 0.9668 0.9668 0.9100 0.9115 77,724 -0.02(-2.04%)
Mar 08, 2024 0.9800 0.9800 0.9212 0.9305 46,406 -0.01(-1.12%)
Mar 07, 2024 0.9799 0.9900 0.9200 0.9410 94,790 -0.05(-4.95%)
Mar 06, 2024 0.9400 1.010 0.9156 0.9900 159,610 +0.05(+5.27%)
Mar 05, 2024 1.000 1.020 0.9402 0.9404 73,491 -0.06(-5.96%)
Mar 04, 2024 1.020 1.060 0.9807 1.000 90,439 -0.04(-3.85%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.