LYL - Dragon Victory International Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20191.05001.05000.90000.97000.97005,960
Jun 21, 20190.98001.05000.90201.02001.020018,000
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
Apr 24, 20191.42701.42701.42601.42601.4260800
Apr 23, 20191.45001.46001.36001.42601.42605,300
Apr 22, 20191.39001.46001.35001.46001.46004,000
Apr 18, 20191.44001.44001.40001.40901.4090700
Apr 17, 20191.46001.46001.38001.45001.45008,000
Apr 16, 20191.50001.50001.40001.47001.47003,000
Apr 15, 20191.47001.47001.39001.47001.47009,200
Apr 12, 20191.45001.47001.35001.46001.460022,500
Apr 11, 20191.41001.55001.41001.43001.4300126,200
Apr 10, 20191.33001.39301.31001.38801.388014,900
Apr 09, 20191.39001.41001.34601.40001.40004,900
Apr 08, 20191.41001.42601.31701.39401.394012,600
Apr 05, 20191.37001.43001.35001.43001.430010,000
Apr 04, 20191.44001.45001.34001.34001.340010,500
Apr 03, 20191.30001.48401.30001.41001.410028,800
Apr 02, 20191.45001.45001.35001.40601.406035,300
Apr 01, 20191.51001.56001.25001.40001.4000397,400
Mar 29, 20191.47001.48001.42001.42701.427012,100
Mar 28, 20191.40301.50001.39701.46001.460068,100
Mar 27, 20191.37001.41001.36001.41001.410011,100
Mar 26, 20191.50001.50001.35301.43301.43305,800
Mar 25, 20191.49001.50001.34001.50001.500033,100
Mar 22, 20191.84001.84001.42001.47801.4780190,400
Mar 21, 20191.90002.06001.71001.93001.930033,900
Mar 20, 20191.77002.20001.71001.90501.905039,900
Mar 19, 20191.75001.75901.65801.70001.700010,900
Mar 18, 20191.88501.88501.63001.70001.700015,900
Mar 15, 20191.80301.80301.80301.80301.8030-
Mar 14, 20191.80001.82001.75001.80301.80306,500
Mar 13, 20191.98901.98901.84701.85001.85003,000
Mar 12, 20191.84201.90001.80901.80901.80901,200
Mar 11, 20191.94002.20001.80001.88001.88004,800
Mar 08, 20191.71001.79001.68001.78001.78001,200
Mar 07, 20192.00002.00001.64001.94001.94008,200
Mar 06, 20192.38002.38001.78002.00002.000022,700
Mar 05, 20191.62002.22001.62001.98001.980074,400
Mar 04, 20191.59001.77201.58001.71001.710012,600
Mar 01, 20191.68001.79501.56301.57001.57001,900
Feb 28, 20191.78001.78001.57001.57001.57003,200
Feb 27, 20191.50601.70001.50601.70001.70006,500
Feb 26, 20191.67001.70901.58001.58801.588013,300
Feb 25, 20191.48001.88001.48001.67001.670056,900
Feb 22, 20191.61301.61301.44001.48901.489013,200
Feb 21, 20191.53001.55601.53001.55601.5560600
Feb 20, 20191.51001.51001.51001.51001.5100100
Feb 19, 20191.55001.56101.50001.50001.50003,300
Feb 15, 20191.54001.63001.41001.63001.630017,700
Feb 14, 20191.47001.53001.44801.53001.53002,200
Feb 13, 20191.40001.46601.40001.46601.46604,400
Feb 12, 20191.39001.39001.36001.36001.36002,100
Feb 11, 20191.43001.43001.38901.38901.38902,900
Feb 08, 20191.44001.44001.39501.40301.40304,300
Feb 07, 20191.43001.44801.42001.44201.44208,600
Feb 06, 20191.44301.49001.38001.49001.490019,100
Feb 05, 20191.55601.56001.41301.45101.451012,500
Feb 04, 20191.53001.71201.53001.66001.660026,000
Feb 01, 20191.37302.15001.35001.49001.4900224,800
Jan 31, 20191.38001.38001.34001.34001.34007,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...