UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.98 -0.02 (-0.03%) GOLD FUTURES
2,310.30 -0.70 (-0.03%) DOW
38,133.18 +229.89 (+0.61%) Bitcoin GBP
47,313.81 +1,905.43 (+4.20%)
Lion Group Holding Ltd. (LGHL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.5290 | 0.5290 | 0.4710 | 0.4840 | 0.4840 | 375,493 |
| 01 May 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 1,679,100 |
| 30 Apr 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4870 | 0.4870 | 2,180,400 |
| 29 Apr 2024 | 0.5620 | 0.5800 | 0.5150 | 0.5350 | 0.5350 | 381,800 |
| 26 Apr 2024 | 0.6180 | 0.6180 | 0.5820 | 0.5820 | 0.5820 | 299,700 |
| 25 Apr 2024 | 0.6000 | 0.6300 | 0.5900 | 0.5930 | 0.5930 | 306,000 |
| 24 Apr 2024 | 0.6410 | 0.6500 | 0.5600 | 0.5900 | 0.5900 | 517,000 |
| 23 Apr 2024 | 0.7210 | 0.7330 | 0.6310 | 0.6400 | 0.6400 | 1,071,400 |
| 22 Apr 2024 | 0.6830 | 0.7500 | 0.5600 | 0.7450 | 0.7450 | 2,065,400 |
| 19 Apr 2024 | 0.7500 | 0.7600 | 0.6990 | 0.7350 | 0.7350 | 386,400 |
| 18 Apr 2024 | 0.8060 | 0.8600 | 0.7230 | 0.7810 | 0.7810 | 1,426,000 |
| 17 Apr 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7870 | 0.7870 | 480,200 |
| 16 Apr 2024 | 0.7110 | 0.8050 | 0.6800 | 0.7680 | 0.7680 | 620,900 |
| 15 Apr 2024 | 0.7300 | 0.7500 | 0.6900 | 0.6910 | 0.6910 | 131,200 |
| 12 Apr 2024 | 0.6950 | 0.7400 | 0.6700 | 0.7150 | 0.7150 | 145,000 |
| 11 Apr 2024 | 0.7100 | 0.7150 | 0.6720 | 0.6960 | 0.6960 | 79,200 |
| 10 Apr 2024 | 0.7020 | 0.7400 | 0.6960 | 0.7150 | 0.7150 | 71,100 |
| 09 Apr 2024 | 0.7500 | 0.7670 | 0.7000 | 0.7000 | 0.7000 | 146,600 |
| 08 Apr 2024 | 0.7200 | 0.8090 | 0.7200 | 0.8000 | 0.8000 | 172,200 |
| 05 Apr 2024 | 0.7640 | 0.7640 | 0.7100 | 0.7110 | 0.7110 | 77,900 |
| 04 Apr 2024 | 0.7540 | 0.7700 | 0.7320 | 0.7500 | 0.7500 | 131,500 |
| 03 Apr 2024 | 0.7990 | 0.7990 | 0.7290 | 0.7750 | 0.7750 | 163,000 |
| 02 Apr 2024 | 0.7910 | 0.8010 | 0.7530 | 0.7990 | 0.7990 | 131,300 |
| 01 Apr 2024 | 0.8100 | 0.8960 | 0.7900 | 0.8400 | 0.8400 | 561,200 |
| 28 Mar 2024 | 0.8000 | 0.8250 | 0.7520 | 0.7860 | 0.7860 | 136,400 |
| 27 Mar 2024 | 0.8200 | 0.8800 | 0.8010 | 0.8100 | 0.8100 | 157,400 |
| 26 Mar 2024 | 0.8340 | 0.8450 | 0.7900 | 0.8200 | 0.8200 | 88,100 |
| 25 Mar 2024 | 0.8600 | 0.8600 | 0.7990 | 0.8490 | 0.8490 | 62,300 |
| 22 Mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8320 | 0.8320 | 116,000 |
| 21 Mar 2024 | 0.8110 | 0.8500 | 0.7790 | 0.8010 | 0.8010 | 118,700 |
| 20 Mar 2024 | 0.8360 | 0.8600 | 0.8000 | 0.8040 | 0.8040 | 95,200 |
| 19 Mar 2024 | 0.8800 | 0.8800 | 0.8150 | 0.8330 | 0.8330 | 307,300 |
| 18 Mar 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8540 | 0.8540 | 72,100 |
| 15 Mar 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8740 | 0.8740 | 118,000 |
| 14 Mar 2024 | 0.8520 | 0.8700 | 0.6590 | 0.8700 | 0.8700 | 280,700 |
| 13 Mar 2024 | 0.8600 | 0.8900 | 0.7870 | 0.8390 | 0.8390 | 157,400 |
| 12 Mar 2024 | 0.9350 | 0.9400 | 0.8300 | 0.8500 | 0.8500 | 172,100 |
| 11 Mar 2024 | 0.9670 | 0.9670 | 0.9100 | 0.9120 | 0.9120 | 77,700 |
| 08 Mar 2024 | 0.9800 | 0.9800 | 0.9210 | 0.9300 | 0.9300 | 46,400 |
| 07 Mar 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9410 | 0.9410 | 94,800 |
| 06 Mar 2024 | 0.9400 | 1.0100 | 0.9160 | 0.9900 | 0.9900 | 160,700 |
| 05 Mar 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 74,500 |
| 04 Mar 2024 | 1.0200 | 1.0600 | 0.9810 | 1.0000 | 1.0000 | 94,200 |
| 01 Mar 2024 | 0.9900 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 165,500 |
| 29 Feb 2024 | 1.0100 | 1.0400 | 0.9620 | 1.0100 | 1.0100 | 163,300 |
| 28 Feb 2024 | 1.0500 | 1.0700 | 1.0090 | 1.0200 | 1.0200 | 128,300 |
| 27 Feb 2024 | 1.1000 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 64,600 |
| 26 Feb 2024 | 1.0200 | 1.1300 | 1.0000 | 1.1200 | 1.1200 | 113,500 |
| 23 Feb 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0380 | 1.0380 | 98,500 |
| 22 Feb 2024 | 1.2200 | 1.2800 | 0.9800 | 1.0300 | 1.0300 | 362,800 |
| 21 Feb 2024 | 1.3700 | 1.3700 | 1.1520 | 1.1700 | 1.1700 | 275,200 |
| 20 Feb 2024 | 1.1500 | 1.5500 | 1.1000 | 1.4800 | 1.4800 | 754,300 |
| 16 Feb 2024 | 1.1500 | 1.2500 | 1.0300 | 1.1500 | 1.1500 | 2,410,000 |
| 15 Feb 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0550 | 1.0550 | 304,000 |
| 14 Feb 2024 | 1.1000 | 1.2000 | 0.9700 | 1.1100 | 1.1100 | 1,220,400 |
| 13 Feb 2024 | 0.9800 | 1.2350 | 0.9340 | 1.1600 | 1.1600 | 556,100 |
| 12 Feb 2024 | 1.0100 | 1.0600 | 0.9200 | 0.9800 | 0.9800 | 113,700 |
| 09 Feb 2024 | 0.9950 | 1.0700 | 0.9950 | 1.0300 | 1.0300 | 38,200 |
| 08 Feb 2024 | 0.9850 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 31,000 |
| 07 Feb 2024 | 0.9700 | 1.0300 | 0.9450 | 0.9850 | 0.9850 | 9,200 |
| 06 Feb 2024 | 0.9750 | 1.0800 | 0.9750 | 1.0000 | 1.0000 | 38,100 |
| 05 Feb 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 3,400 |
| 02 Feb 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 2,400 |
| 01 Feb 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9810 | 0.9810 | 12,800 |
| 31 Jan 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 17,600 |
| 30 Jan 2024 | 1.0200 | 1.0500 | 0.9810 | 1.0210 | 1.0210 | 11,700 |
| 29 Jan 2024 | 1.0300 | 1.1200 | 0.9900 | 1.0500 | 1.0500 | 79,500 |
| 26 Jan 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 4,900 |
| 25 Jan 2024 | 0.9750 | 1.0400 | 0.9750 | 0.9850 | 0.9850 | 4,500 |
| 24 Jan 2024 | 1.0020 | 1.0500 | 0.9800 | 0.9990 | 0.9990 | 14,900 |
| 23 Jan 2024 | 0.9900 | 1.0000 | 0.9590 | 0.9600 | 0.9600 | 22,800 |
| 22 Jan 2024 | 0.9600 | 1.0370 | 0.9600 | 1.0100 | 1.0100 | 6,200 |
| 19 Jan 2024 | 1.0200 | 1.0700 | 0.9800 | 0.9880 | 0.9880 | 83,200 |
| 18 Jan 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 25,000 |
| 17 Jan 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 37,600 |
| 16 Jan 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 56,300 |
| 12 Jan 2024 | 1.1900 | 1.1910 | 1.0800 | 1.1200 | 1.1200 | 79,300 |
| 11 Jan 2024 | 1.2600 | 1.2900 | 1.1450 | 1.1600 | 1.1600 | 71,600 |
| 10 Jan 2024 | 1.1700 | 1.2800 | 1.1500 | 1.2600 | 1.2600 | 120,600 |
| 09 Jan 2024 | 1.1300 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 51,900 |
| 08 Jan 2024 | 1.2300 | 1.2910 | 1.1200 | 1.1900 | 1.1900 | 97,200 |
| 05 Jan 2024 | 1.1500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 48,100 |
| 04 Jan 2024 | 1.2800 | 1.2800 | 1.0800 | 1.1200 | 1.1200 | 66,600 |
| 03 Jan 2024 | 1.3000 | 1.3000 | 1.2430 | 1.2600 | 1.2600 | 62,200 |
| 02 Jan 2024 | 1.3900 | 1.3980 | 1.2500 | 1.3100 | 1.3100 | 129,400 |
| 29 Dec 2023 | 1.2000 | 1.4900 | 1.1900 | 1.3500 | 1.3500 | 679,400 |
| 28 Dec 2023 | 1.1400 | 1.2800 | 1.1400 | 1.1900 | 1.1900 | 70,300 |
| 27 Dec 2023 | 1.1500 | 1.2400 | 1.0500 | 1.2090 | 1.2090 | 105,000 |
| 26 Dec 2023 | 1.0900 | 1.1400 | 1.0850 | 1.1000 | 1.1000 | 31,100 |
| 22 Dec 2023 | 1.1220 | 1.1600 | 1.0470 | 1.0900 | 1.0900 | 51,600 |
| 21 Dec 2023 | 1.1200 | 1.1250 | 1.0600 | 1.0900 | 1.0900 | 81,800 |
| 20 Dec 2023 | 1.0700 | 1.2800 | 1.0700 | 1.1150 | 1.1150 | 175,800 |
| 19 Dec 2023 | 1.1300 | 1.1800 | 1.0700 | 1.0700 | 1.0700 | 44,900 |
| 18 Dec 2023 | 1.2100 | 1.2250 | 0.9900 | 1.1000 | 1.1000 | 113,000 |
| 15 Dec 2023 | 1.2300 | 1.3200 | 1.1900 | 1.2010 | 1.2010 | 72,100 |
| 14 Dec 2023 | 1.2000 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 32,200 |
| 13 Dec 2023 | 1.2600 | 1.3070 | 1.1500 | 1.1900 | 1.1900 | 52,800 |
| 12 Dec 2023 | 1.3000 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 118,500 |
| 11 Dec 2023 | 1.2810 | 1.4200 | 1.2300 | 1.3000 | 1.3000 | 248,400 |
| 08 Dec 2023 | 1.1100 | 1.3500 | 1.1100 | 1.2600 | 1.2600 | 278,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.