Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Lion Electric Co. (NY: LEV )

1.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9400 1.025 0.9423 1.000 847,027 +0.00(+0.00%)
Jun 20, 2024 1.000 1.030 1.000 1.000 113,130 -0.02(-1.96%)
Jun 18, 2024 1.050 1.075 1.000 1.020 217,635 -0.02(-1.92%)
Jun 17, 2024 1.040 1.065 1.000 1.040 452,378 -0.01(-0.95%)
Jun 14, 2024 1.070 1.080 1.050 1.050 122,643 -0.05(-4.55%)
Jun 13, 2024 1.090 1.120 1.080 1.100 106,638 +0.01(+0.92%)
Jun 12, 2024 1.070 1.130 1.070 1.090 121,477 +0.00(+0.00%)
Jun 11, 2024 1.110 1.120 1.070 1.090 150,963 -0.03(-2.68%)
Jun 10, 2024 1.090 1.130 1.090 1.120 108,616 +0.02(+1.82%)
Jun 07, 2024 1.150 1.170 1.085 1.100 191,323 -0.07(-5.98%)
Jun 06, 2024 1.160 1.210 1.150 1.170 149,120 +0.01(+0.86%)
Jun 05, 2024 1.240 1.240 1.130 1.160 273,449 -0.06(-4.92%)
Jun 04, 2024 1.150 1.240 1.138 1.220 281,372 +0.06(+5.17%)
Jun 03, 2024 1.100 1.190 1.060 1.160 491,261 +0.08(+7.41%)
May 31, 2024 1.120 1.170 1.060 1.080 385,159 -0.01(-0.92%)
May 30, 2024 1.050 1.140 1.020 1.090 583,744 +0.06(+5.83%)
May 29, 2024 1.020 1.070 0.9957 1.030 702,100 +0.01(+0.98%)
May 28, 2024 1.020 1.060 1.010 1.020 148,081 -0.02(-1.92%)
May 24, 2024 1.010 1.070 1.005 1.040 365,571 +0.04(+4.00%)
May 23, 2024 1.010 1.020 1.000 1.000 140,071 -0.02(-1.96%)
May 22, 2024 1.000 1.030 1.000 1.020 135,087 +0.00(+0.00%)
May 21, 2024 0.9500 1.040 0.9520 1.020 317,364 +0.07(+7.37%)
May 20, 2024 0.9800 1.020 0.9030 0.9500 398,634 -0.01(-1.04%)
May 17, 2024 1.010 1.040 0.9600 0.9600 391,203 -0.07(-6.80%)
May 16, 2024 1.000 1.040 0.9900 1.030 551,962 +0.03(+3.00%)
May 15, 2024 1.000 1.029 0.9804 1.000 149,138 +0.00(+0.00%)
May 14, 2024 0.9604 1.040 0.9408 1.000 595,096 +0.03(+3.10%)
May 13, 2024 0.8900 0.9731 0.8939 0.9699 324,886 +0.07(+7.21%)
May 10, 2024 0.9411 0.9699 0.8901 0.9047 756,457 -0.06(-6.31%)
May 09, 2024 0.9800 1.045 0.9400 0.9656 374,758 -0.00(-0.25%)
May 08, 2024 1.040 1.040 0.9310 0.9680 1,142,943 -0.07(-6.92%)
May 07, 2024 1.080 1.080 1.000 1.040 477,382 -0.02(-1.89%)
May 06, 2024 1.070 1.095 1.035 1.060 737,199 +0.03(+2.91%)
May 03, 2024 0.9600 1.040 0.9500 1.030 994,738 +0.07(+7.22%)
May 02, 2024 0.9599 0.9636 0.9283 0.9606 166,776 +0.02(+2.19%)
May 01, 2024 0.9000 0.9670 0.9000 0.9400 379,136 +0.04(+4.44%)
Apr 30, 2024 0.9500 0.9605 0.9000 0.9000 312,078 -0.02(-2.51%)
Apr 29, 2024 0.9445 0.9539 0.9100 0.9232 495,426 -0.03(-3.22%)
Apr 26, 2024 0.9200 0.9539 0.9100 0.9539 366,601 +0.04(+4.48%)
Apr 25, 2024 0.9216 0.9300 0.8800 0.9130 736,342 -0.04(-3.89%)
Apr 24, 2024 0.9204 0.9635 0.9200 0.9500 763,328 +0.02(+1.83%)
Apr 23, 2024 0.9900 0.9891 0.9296 0.9329 1,041,805 -0.02(-1.80%)
Apr 22, 2024 0.9900 0.9955 0.9401 0.9500 842,795 -0.02(-2.26%)
Apr 19, 2024 0.9500 1.035 0.9500 0.9720 570,415 +0.01(+0.73%)
Apr 18, 2024 1.040 1.040 0.9206 0.9650 1,548,356 -0.08(-7.21%)
Apr 17, 2024 1.060 1.089 1.015 1.040 471,233 -0.03(-2.80%)
Apr 16, 2024 1.120 1.130 1.060 1.070 451,186 -0.04(-3.60%)
Apr 15, 2024 1.180 1.190 1.110 1.110 572,975 -0.06(-5.13%)
Apr 12, 2024 1.230 1.250 1.140 1.170 610,730 -0.05(-4.10%)
Apr 11, 2024 1.270 1.290 1.220 1.220 631,465 -0.06(-4.69%)
Apr 10, 2024 1.260 1.310 1.260 1.280 457,544 -0.04(-3.03%)
Apr 09, 2024 1.300 1.345 1.300 1.320 255,766 +0.00(+0.00%)
Apr 08, 2024 1.330 1.355 1.300 1.320 163,094 +0.01(+0.76%)
Apr 05, 2024 1.320 1.342 1.290 1.310 447,832 -0.03(-2.24%)
Apr 04, 2024 1.440 1.460 1.340 1.340 620,160 -0.07(-4.96%)
Apr 03, 2024 1.350 1.420 1.350 1.410 272,126 +0.03(+2.17%)
Apr 02, 2024 1.400 1.430 1.380 1.380 171,909 -0.04(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.