Lion Group Holding Ltd (LGHL) Historical Stock Data
0.19 ↓0.01 (-3.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGHL is up 0.18% a day on average. There have been 13 days where Lion Group Holding Ltd closed green and 17 days where LGHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.20 | 0.19 | ↓$0.01 (-3.80%) | 0.19 | 0.20 | 876.44K |
| 2024-11-19 | 0.19 | 0.20 | ↑$0.01 (3.95%) | 0.19 | 0.20 | 818.83K |
| 2024-11-18 | 0.19 | 0.20 | ↑$0.01 (2.74%) | 0.19 | 0.20 | 1M |
| 2024-11-15 | 0.20 | 0.19 | ↓$0.00 (-1.97%) | 0.19 | 0.20 | 633K |
| 2024-11-14 | 0.18 | 0.19 | ↑$0.01 (7.28%) | 0.18 | 0.20 | 1.04M |
| 2024-11-13 | 0.19 | 0.20 | ↑$0.01 (2.84%) | 0.19 | 0.21 | 1.46M |
| 2024-11-12 | 0.21 | 0.20 | ↓$0.01 (-3.51%) | 0.20 | 0.21 | 0.98M |
| 2024-11-11 | 0.22 | 0.21 | ↓$0.01 (-2.33%) | 0.19 | 0.22 | 2.52M |
| 2024-11-08 | 0.21 | 0.21 | ↓$0.00 (-0.99%) | 0.20 | 0.22 | 5.67M |
| 2024-11-07 | 0.18 | 0.20 | ↑$0.02 (12.03%) | 0.18 | 0.21 | 6.83M |
| 2024-11-06 | 0.19 | 0.18 | ↓$0.01 (-3.62%) | 0.18 | 0.19 | 1.27M |
| 2024-11-05 | 0.19 | 0.19 | ↑$0.00 (2.21%) | 0.18 | 0.20 | 1.69M |
| 2024-11-04 | 0.19 | 0.19 | ↓$0.00 (-1.17%) | 0.18 | 0.19 | 1.50M |
| 2024-11-01 | 0.19 | 0.19 | ↓$0.01 (-2.99%) | 0.19 | 0.20 | 747.19K |
| 2024-10-31 | 0.21 | 0.19 | ↓$0.01 (-5.37%) | 0.19 | 0.21 | 1.43M |
| 2024-10-30 | 0.19 | 0.20 | ↑$0.02 (9.73%) | 0.18 | 0.22 | 3.57M |
| 2024-10-29 | 0.19 | 0.19 | ↓$0.00 (-1.71%) | 0.19 | 0.20 | 1.28M |
| 2024-10-28 | 0.20 | 0.19 | ↓$0.01 (-3.97%) | 0.19 | 0.21 | 1.08M |
| 2024-10-25 | 0.20 | 0.20 | ↑$0.00 (1.77%) | 0.18 | 0.21 | 1.69M |
| 2024-10-24 | 0.21 | 0.20 | ↓$0.01 (-4.90%) | 0.18 | 0.21 | 2.23M |
| 2024-10-23 | 0.21 | 0.21 | ↓$0.01 (-2.58%) | 0.20 | 0.23 | 2.87M |
| 2024-10-22 | 0.23 | 0.22 | ↓$0.01 (-5.98%) | 0.21 | 0.25 | 11.53M |
| 2024-10-21 | 0.24 | 0.21 | ↓$0.03 (-11.91%) | 0.20 | 0.24 | 5.48M |
| 2024-10-18 | 0.24 | 0.23 | ↓$0.01 (-2.50%) | 0.21 | 0.42 | 58.87M |
| 2024-10-17 | 0.20 | 0.21 | ↑$0.01 (7.09%) | 0.19 | 0.21 | 1.93M |
| 2024-10-16 | 0.20 | 0.20 | ↑$0.00 (0.75%) | 0.18 | 0.22 | 1.50M |
| 2024-10-15 | 0.19 | 0.20 | ↑$0.01 (5.79%) | 0.19 | 0.21 | 1.50M |
| 2024-10-14 | 0.18 | 0.19 | ↑$0.01 (5.49%) | 0.18 | 0.19 | 809.09K |
| 2024-10-11 | 0.18 | 0.18 | ↑$0.01 (5.09%) | 0.18 | 0.18 | 635.12K |
| 2024-10-10 | 0.18 | 0.18 | ↓$0.00 (-2.17%) | 0.17 | 0.20 | 550.72K |
Create an account or log in to view more rows.
$LGHL what V recovery or fake pump
$LGHL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LGHL Sleep well my bulls
sleep well
$LGHL getting this mare ready to run today
$LGHL This was indeed a beautiful day.
$LGHL Buying more
$LGHL gimme gimme
$LGHL LOADING UP HERE!
$LGHL all in
$LGHL I don't know shit
but I know I'm holdin till I at least triple up