Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.1638 -0.0048 (-2.85%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 6, 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 (%)
Dec 05, 2024 0.1800 0.1818 0.1632 0.1686 1,736,012 -0.00(-1.11%)
Dec 04, 2024 0.1741 0.1755 0.1616 0.1705 2,042,723 -0.00(-1.73%)
Dec 03, 2024 0.1900 0.1860 0.1720 0.1735 1,828,647 -0.01(-5.76%)
Dec 02, 2024 0.1895 0.1930 0.1800 0.1841 3,371,672 -0.01(-6.55%)
Nov 29, 2024 0.2085 0.2148 0.1833 0.1970 32,633,928 +0.02(+12.31%)
Nov 27, 2024 0.1800 0.1845 0.1754 0.1754 1,291,638 +0.00(+0.06%)
Nov 26, 2024 0.1900 0.1860 0.1707 0.1753 1,481,825 -0.01(-5.75%)
Nov 25, 2024 0.1941 0.1941 0.1810 0.1860 498,653 -0.01(-4.17%)
Nov 22, 2024 0.1960 0.1975 0.1852 0.1941 551,222 -0.00(-0.97%)
Nov 21, 2024 0.1911 0.2050 0.1911 0.1960 724,687 +0.01(+3.16%)
Nov 20, 2024 0.1975 0.1975 0.1900 0.1900 866,687 -0.01(-3.80%)
Nov 19, 2024 0.1900 0.1997 0.1900 0.1975 818,480 -0.00(-0.75%)
Nov 18, 2024 0.1900 0.2013 0.1880 0.1990 977,943 +0.01(+2.74%)
Nov 15, 2024 0.1976 0.1991 0.1921 0.1937 640,615 -0.00(-0.41%)
Nov 14, 2024 0.1813 0.1990 0.1813 0.1945 1,021,293 -0.00(-2.26%)
Nov 13, 2024 0.1935 0.2090 0.1901 0.1990 1,463,773 +0.00(+0.61%)
Nov 12, 2024 0.2050 0.2050 0.1956 0.1978 974,534 -0.01(-5.81%)
Nov 11, 2024 0.2150 0.2150 0.1900 0.2100 2,495,261 -0.00(-0.43%)
Nov 08, 2024 0.2130 0.2200 0.1950 0.2109 5,714,309 +0.01(+3.89%)
Nov 07, 2024 0.1812 0.2076 0.1812 0.2030 6,670,898 +0.02(+12.03%)
Nov 06, 2024 0.1880 0.1900 0.1779 0.1812 1,263,807 -0.01(-4.38%)
Nov 05, 2024 0.1900 0.1950 0.1755 0.1895 1,684,592 +0.00(+1.88%)
Nov 04, 2024 0.1882 0.1940 0.1802 0.1860 1,134,795 -0.00(-1.17%)
Nov 01, 2024 0.1940 0.1950 0.1870 0.1882 747,789 -0.01(-2.99%)
Oct 31, 2024 0.2050 0.2080 0.1875 0.1940 1,429,576 -0.01(-4.43%)
Oct 30, 2024 0.1850 0.2201 0.1833 0.2030 3,511,943 +0.01(+6.84%)
Oct 29, 2024 0.1933 0.2000 0.1860 0.1900 1,277,493 -0.00(-1.71%)
Oct 28, 2024 0.2013 0.2077 0.1931 0.1933 1,071,306 -0.01(-3.97%)
Oct 25, 2024 0.1978 0.2055 0.1835 0.2013 1,707,436 +0.00(+1.77%)
Oct 24, 2024 0.2080 0.2080 0.1813 0.1978 2,225,659 -0.01(-4.90%)
Oct 23, 2024 0.2135 0.2280 0.1960 0.2080 2,866,915 -0.01(-5.45%)
Oct 22, 2024 0.2340 0.2475 0.2126 0.2200 11,508,614 +0.01(+6.28%)
Oct 21, 2024 0.2350 0.2350 0.2018 0.2070 5,470,830 -0.02(-10.00%)
Oct 18, 2024 0.2359 0.4172 0.2121 0.2300 58,891,544 +0.02(+9.58%)
Oct 17, 2024 0.1960 0.2147 0.1901 0.2099 1,956,302 +0.01(+3.65%)
Oct 16, 2024 0.2010 0.2150 0.1822 0.2025 1,503,360 +0.00(+0.75%)
Oct 15, 2024 0.1900 0.2100 0.1898 0.2010 1,503,648 +0.01(+3.61%)
Oct 14, 2024 0.1800 0.1940 0.1839 0.1940 772,345 +0.01(+5.49%)
Oct 11, 2024 0.1750 0.1845 0.1750 0.1839 635,123 +0.00(+2.17%)
Oct 10, 2024 0.1840 0.1968 0.1726 0.1800 545,716 -0.00(-2.17%)
Oct 09, 2024 0.1951 0.1951 0.1717 0.1840 1,227,301 -0.02(-7.54%)
Oct 08, 2024 0.2100 0.2124 0.1887 0.1990 1,240,460 -0.02(-7.74%)
Oct 07, 2024 0.2283 0.2288 0.2131 0.2157 924,144 -0.01(-5.52%)
Oct 04, 2024 0.2263 0.2366 0.2200 0.2283 680,748 +0.01(+2.38%)
Oct 03, 2024 0.2300 0.2448 0.2140 0.2230 1,420,372 -0.01(-6.30%)
Oct 02, 2024 0.2230 0.2470 0.2170 0.2380 3,210,816 +0.02(+9.93%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.