Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Lion Group Holding Ltd. - American Depositary Share (NQ:LGHL)

3.600 +0.200 (+5.88%)

Streaming Delayed Price Updated: 11:01 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	3.540	3.810	3.400	3.400	88,337	-0.17(-4.76%)
Dec 16, 2025	3.320	3.900	3.320	3.570	137,348	-0.08(-2.19%)
Dec 15, 2025	4.150	4.225	3.500	3.650	174,027	-0.61(-14.32%)
Dec 12, 2025	4.350	4.790	4.200	4.260	293,369	-0.09(-2.07%)
Dec 11, 2025	4.310	4.950	4.250	4.350	341,101	-0.14(-3.12%)
Dec 10, 2025	4.830	5.300	4.030	4.490	976,764	-3.56(-44.22%)
Dec 09, 2025	4.520	8.920	4.230	8.050	7,254,417	+3.72(+85.91%)
Dec 08, 2025	3.980	4.890	3.780	4.330	941,907	+0.34(+8.52%)
Dec 05, 2025	4.860	5.030	3.990	3.990	3,459,935	-0.39(-8.90%)
Dec 04, 2025	5.490	5.580	4.300	4.380	154,308	-0.82(-15.77%)
Dec 03, 2025	6.450	6.690	4.860	5.200	37,304	-1.25(-19.38%)
Dec 02, 2025	7.190	7.290	6.450	6.450	12,230	-0.79(-10.91%)
Dec 01, 2025	7.710	7.710	7.110	7.240	24,961	-0.49(-6.34%)
Nov 28, 2025	7.120	8.647	6.730	7.730	44,476	+0.61(+8.53%)
Nov 26, 2025	5.700	7.420	5.300	7.122	52,508	+1.49(+26.41%)
Nov 25, 2025	5.232	5.733	5.168	5.634	12,783	+0.25(+4.71%)
Nov 24, 2025	5.291	5.476	4.752	5.381	16,429	+0.31(+6.13%)
Nov 21, 2025	5.590	5.590	4.680	5.070	18,544	-0.31(-5.80%)
Nov 20, 2025	8.328	8.450	3.926	5.382	49,023	-3.53(-39.60%)
Nov 19, 2025	9.230	9.584	8.172	8.910	3,916	-0.79(-8.12%)
Nov 18, 2025	9.152	9.698	8.844	9.698	4,191	+0.21(+2.18%)
Nov 17, 2025	10.40	10.36	8.850	9.491	15,385	-1.33(-12.26%)
Nov 14, 2025	10.21	11.05	10.21	10.82	3,410	+0.79(+7.92%)
Nov 13, 2025	11.12	11.51	10.02	10.02	2,414	-1.47(-12.76%)
Nov 12, 2025	10.53	12.13	10.53	11.49	11,023	+0.98(+9.35%)
Nov 11, 2025	10.36	10.66	10.03	10.51	7,213	-0.08(-0.74%)
Nov 10, 2025	10.64	11.13	10.33	10.58	5,196	+0.05(+0.52%)
Nov 07, 2025	10.37	10.63	9.880	10.53	4,412	-0.13(-1.22%)
Nov 06, 2025	10.53	11.16	10.53	10.66	6,038	+0.13(+1.25%)
Nov 05, 2025	9.230	10.53	9.230	10.53	8,203	+1.17(+12.49%)
Nov 04, 2025	10.27	10.53	9.360	9.360	11,672	-1.30(-12.20%)
Nov 03, 2025	13.00	13.13	9.620	10.66	16,184	-2.60(-19.61%)
Oct 31, 2025	13.13	13.27	13.00	13.26	6,145	+0.13(+0.99%)
Oct 30, 2025	13.00	13.52	13.00	13.13	4,552	-0.52(-3.81%)
Oct 29, 2025	13.91	13.91	13.26	13.65	4,295	+0.39(+2.94%)
Oct 28, 2025	14.30	14.56	13.00	13.26	11,431	-1.04(-7.27%)
Oct 27, 2025	15.21	15.21	14.17	14.30	14,684	-0.65(-4.35%)
Oct 24, 2025	14.30	15.34	13.91	14.95	11,169	+0.91(+6.48%)
Oct 23, 2025	13.65	14.95	13.65	14.04	5,222	+0.26(+1.89%)
Oct 22, 2025	15.21	15.21	13.00	13.78	17,796	-1.43(-9.40%)
Oct 21, 2025	15.86	15.86	15.08	15.21	8,589	-0.39(-2.50%)
Oct 20, 2025	15.08	16.12	14.56	15.60	8,666	+1.17(+8.11%)
Oct 17, 2025	15.99	16.51	14.30	14.43	21,069	-1.43(-9.02%)
Oct 16, 2025	17.03	17.42	15.86	15.86	15,479	-1.04(-6.15%)
Oct 15, 2025	16.90	17.42	16.51	16.90	7,258	-0.20(-1.14%)
Oct 14, 2025	16.64	17.73	16.30	17.09	9,603	+0.20(+1.15%)
Oct 13, 2025	16.38	17.29	15.60	16.90	15,109	+0.78(+4.84%)
Oct 10, 2025	17.55	18.00	15.99	16.12	19,737	-1.69(-9.49%)
Oct 09, 2025	18.59	18.59	17.55	17.81	11,996	-0.52(-2.84%)
Oct 08, 2025	17.81	20.14	17.16	18.33	18,074	+1.04(+6.02%)
Oct 07, 2025	18.46	18.85	17.29	17.29	12,217	-0.52(-2.92%)
Oct 06, 2025	19.24	19.55	17.81	17.81	17,497	-1.69(-8.67%)
Oct 03, 2025	19.89	20.41	18.85	19.50	20,117	-1.30(-6.25%)
Oct 02, 2025	18.85	21.84	17.94	20.80	43,598	+2.73(+15.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lion Group Holding Ltd. - American Depositary Share (NQ:LGHL)

Historical Prices