LYL - Dragon Victory International Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20191.10701.21801.10701.21801.218011,700
Sep 13, 20191.11101.33001.11101.19401.194034,500
Sep 12, 20191.12001.16901.08001.10001.10008,700
Sep 11, 20191.15001.16001.04001.06801.068015,700
Sep 10, 20190.97001.15000.97001.12101.121010,600
Sep 09, 20191.07101.14001.07101.09001.09008,200
Sep 06, 20191.07101.14001.05001.05001.05003,400
Sep 05, 20191.06001.14001.02001.02001.020057,900
Sep 04, 20191.03001.10000.88000.89400.89404,400
Sep 03, 20190.99001.04000.91000.91000.910010,400
Aug 30, 20190.90200.90200.90200.90200.9020-
Aug 29, 20190.82001.05000.80200.90200.90209,500
Aug 28, 20190.93901.06900.90001.06001.06003,700
Aug 27, 20190.90000.93800.90000.90000.90003,900
Aug 26, 20190.88000.90000.85000.85000.850017,200
Aug 23, 20190.87600.87600.87600.87600.87605,000
Aug 22, 20190.88000.88000.88000.88000.8800700
Aug 21, 20190.88000.90000.88000.88000.8800800
Aug 20, 20190.78200.78200.78200.78200.7820-
Aug 19, 20190.85400.85700.78000.78200.78201,600
Aug 16, 20190.85300.85700.85300.85700.8570800
Aug 15, 20190.87400.87400.87400.87400.8740800
Aug 14, 20190.85400.90000.85400.90000.90001,000
Aug 13, 20190.93000.94000.93000.94000.94001,800
Aug 12, 20190.93000.93000.93000.93000.9300-
Aug 09, 20191.03001.04000.93000.93000.9300100
Aug 08, 20191.03001.04000.93000.93000.93001,800
Aug 07, 20191.03201.03500.94001.03501.03503,300
Aug 06, 20191.10001.10001.06501.06501.06502,000
Aug 05, 20190.96500.96500.90000.90000.90002,800
Aug 02, 20190.99500.99500.89500.89500.89502,600
Aug 01, 20191.11001.11000.97500.99500.99506,900
Jul 31, 20191.08001.09001.00001.08001.08009,000
Jul 30, 20191.03001.14001.00001.05001.050060,600
Jul 29, 20191.00001.12000.88001.00001.000035,000
Jul 26, 20191.04001.05000.93000.98000.98006,100
Jul 25, 20191.03401.03401.03401.03401.0340-
Jul 24, 20191.04001.12000.93001.03401.03403,100
Jul 23, 20190.99001.01000.99001.01001.01002,700
Jul 22, 20190.94500.99000.92000.98000.98006,000
Jul 19, 20190.88400.94000.88400.94000.9400700
Jul 18, 20190.98000.98000.95000.95000.95006,200
Jul 17, 20190.96900.96900.96900.96900.96901,600
Jul 16, 20190.96900.96900.96900.96900.9690-
Jul 15, 20190.96900.96900.96900.96900.9690-
Jul 12, 20190.94000.97000.88000.96900.969011,000
Jul 11, 20190.97000.97000.92000.97000.97004,000
Jul 10, 20190.93000.98600.88000.98600.986010,200
Jul 09, 20190.97401.01000.97401.01001.01001,800
Jul 08, 20191.00001.00001.00001.00001.0000-
Jul 05, 20191.00001.00001.00001.00001.0000-
Jul 03, 20190.91001.00000.91001.00001.00001,400
Jul 02, 20191.02001.02000.95000.98000.980014,500
Jul 01, 20190.93701.02000.92101.01001.010023,100
Jun 28, 20190.93000.99000.90000.99000.99004,900
Jun 27, 20190.91000.97500.91000.97500.9750700
Jun 26, 20190.99500.99500.99500.99500.9950-
Jun 25, 20190.91001.00000.91000.99500.99502,400
Jun 24, 20191.05001.05000.90001.00001.00006,000
Jun 21, 20190.98001.05000.90201.02001.020020,200
Jun 20, 20191.08001.08000.95001.02001.02008,900
Jun 19, 20190.95601.05000.92001.02001.020041,000
Jun 18, 20190.93500.93800.88100.91000.910044,200
Jun 17, 20190.85001.10000.85000.93500.9350260,700
Jun 14, 20190.93000.93000.85400.89000.89004,300
Jun 13, 20190.99000.99000.85000.91000.910013,300
Jun 12, 20190.97001.01000.92000.96900.969011,900
Jun 11, 20190.85001.02000.85000.97000.970076,200
Jun 10, 20190.99500.99500.99500.99500.9950-
Jun 07, 20190.86000.99500.86000.99500.99503,400
Jun 06, 20190.95001.00000.85200.99500.99502,800
Jun 05, 20190.95600.99400.92500.98900.98902,500
Jun 04, 20190.97001.06000.97001.06001.06002,800
Jun 03, 20191.04001.04000.93000.97000.970024,500
May 31, 20191.01401.05000.92200.97000.970014,400
May 30, 20191.12001.12001.02101.08001.080029,800
May 29, 20191.14001.15001.01001.14501.145056,800
May 28, 20191.04001.15001.04001.14001.14005,800
May 24, 20191.06001.21001.01501.07001.070024,700
May 23, 20191.20001.25000.97001.04001.0400136,400
May 22, 20191.18001.23801.15001.23801.238022,400
May 21, 20191.22801.28801.18001.18001.180016,500
May 20, 20191.27001.28001.20001.21401.214018,800
May 17, 20191.35001.35601.25001.33001.330026,100
May 16, 20191.32301.38001.27901.33001.330067,900
May 15, 20191.28001.30101.28001.30001.30003,200
May 14, 20191.29001.29001.26001.27001.27007,100
May 13, 20191.31001.31001.31001.31001.31001,300
May 10, 20191.34001.36401.25401.36001.360010,800
May 09, 20191.37001.38001.25001.33001.330034,800
May 08, 20191.34001.40001.29001.40001.400051,700
May 07, 20191.37001.37001.37001.37001.37002,200
May 06, 20191.33001.38401.30001.38401.384038,300
May 03, 20191.35001.39001.35001.38001.380023,900
May 02, 20191.40001.41001.37501.41001.41008,400
May 01, 20191.40001.42801.35001.39001.39007,200
Apr 30, 20191.39001.44001.39001.42001.42007,900
Apr 29, 20191.47001.47001.35001.44801.448041,000
Apr 26, 20191.62001.62001.38001.47001.470087,300
Apr 25, 20191.40001.75001.39001.62001.6200229,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...