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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Lion Electric Co. (NY: LEV )

1.080 -0.010 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.120 8.770 8.770 827,291 +0.80(+10.04%)
Jan 28, 2022 7.610 7.980 7.490 7.970 1,033,377 +0.34(+4.46%)
Jan 27, 2022 8.010 8.052 7.515 7.630 882,291 -0.19(-2.43%)
Jan 26, 2022 8.020 8.450 7.780 7.820 818,663 +0.15(+1.96%)
Jan 25, 2022 7.740 7.930 7.500 7.670 1,356,379 -0.32(-4.01%)
Jan 24, 2022 7.690 8.000 7.200 7.990 1,386,083 -0.03(-0.37%)
Jan 21, 2022 8.530 8.640 8.020 8.020 1,091,159 -0.59(-6.85%)
Jan 20, 2022 8.960 9.285 8.590 8.610 894,970 -0.25(-2.82%)
Jan 19, 2022 9.430 9.435 8.850 8.860 841,935 -0.45(-4.83%)
Jan 18, 2022 9.740 9.820 9.270 9.310 1,360,784 -0.53(-5.39%)
Jan 14, 2022 9.840 0 +0.20(+2.07%)
Jan 13, 2022 9.630 9.800 9.520 9.640 588,183 +0.05(+0.52%)
Jan 12, 2022 9.740 9.860 9.530 9.590 705,593 -0.05(-0.52%)
Jan 11, 2022 9.550 10.06 9.450 9.640 934,951 +0.14(+1.47%)
Jan 10, 2022 9.580 9.664 9.235 9.500 727,220 -0.18(-1.86%)
Jan 07, 2022 9.470 9.770 9.430 9.680 538,048 +0.22(+2.33%)
Jan 06, 2022 9.450 9.620 9.090 9.460 833,196 +0.03(+0.32%)
Jan 05, 2022 9.780 10.00 9.409 9.430 766,595 -0.40(-4.07%)
Jan 04, 2022 10.15 10.15 9.310 9.830 1,325,145 -0.16(-1.60%)
Jan 03, 2022 9.930 10.18 9.580 9.990 1,318,825 +0.05(+0.50%)
Dec 31, 2021 9.680 10.02 9.590 9.940 1,457,334 +0.12(+1.22%)
Dec 30, 2021 9.220 10.04 9.220 9.820 1,893,752 +0.52(+5.59%)
Dec 29, 2021 9.660 9.750 9.221 9.300 962,805 -0.27(-2.82%)
Dec 28, 2021 9.410 9.640 9.310 9.570 772,340 +0.03(+0.31%)
Dec 27, 2021 9.720 9.780 9.460 9.540 712,056 -0.20(-2.05%)
Dec 23, 2021 9.440 9.850 9.370 9.740 755,874 +0.30(+3.18%)
Dec 22, 2021 9.490 9.580 9.275 9.440 611,657 -0.05(-0.53%)
Dec 21, 2021 9.200 9.570 9.180 9.490 695,972 +0.38(+4.17%)
Dec 20, 2021 9.180 9.280 8.900 9.110 805,108 -0.28(-2.98%)
Dec 17, 2021 9.160 9.470 8.818 9.390 1,292,149 -0.01(-0.11%)
Dec 16, 2021 9.880 9.950 9.320 9.400 797,909 -0.26(-2.69%)
Dec 15, 2021 9.700 9.720 9.170 9.660 875,200 -0.04(-0.41%)
Dec 14, 2021 9.820 10.15 9.610 9.700 1,110,522 -0.04(-0.41%)
Dec 13, 2021 10.35 10.48 9.670 9.740 1,277,796 -0.74(-7.06%)
Dec 10, 2021 10.90 11.20 10.41 10.48 951,910 -0.36(-3.32%)
Dec 09, 2021 11.07 11.61 10.76 10.84 1,034,690 -0.58(-5.08%)
Dec 08, 2021 10.85 11.53 10.67 11.42 1,182,636 +0.73(+6.83%)
Dec 07, 2021 10.64 10.95 10.46 10.69 956,029 +0.38(+3.69%)
Dec 06, 2021 9.400 10.48 9.180 10.31 1,972,086 +1.05(+11.34%)
Dec 03, 2021 9.930 10.08 9.100 9.260 1,557,600 -0.69(-6.93%)
Dec 02, 2021 10.00 10.37 9.700 9.950 1,218,062 -0.05(-0.50%)
Dec 01, 2021 10.90 11.03 9.990 10.00 1,516,413 -0.90(-8.26%)
Nov 30, 2021 10.94 11.36 10.64 10.90 1,226,405 -0.23(-2.07%)
Nov 29, 2021 11.16 11.25 10.72 11.13 742,820 +0.01(+0.09%)
Nov 26, 2021 10.90 11.20 10.76 11.12 488,857 -0.11(-0.98%)
Nov 24, 2021 10.98 11.34 10.74 11.23 646,007 +0.27(+2.46%)
Nov 23, 2021 10.94 11.30 10.77 10.96 831,320 -0.16(-1.44%)
Nov 22, 2021 11.43 11.63 10.98 11.12 950,320 -0.13(-1.16%)
Nov 19, 2021 11.06 11.55 10.85 11.25 1,078,327 +0.17(+1.53%)
Nov 18, 2021 11.65 11.08 11.02 11.08 1,559,119 -0.34(-2.98%)
Nov 17, 2021 11.76 11.88 11.35 11.42 1,589,384 -0.34(-2.89%)
Nov 16, 2021 12.23 12.28 11.66 11.76 1,286,376 -0.54(-4.39%)
Nov 15, 2021 12.81 12.99 12.20 12.30 1,455,162 -0.58(-4.50%)
Nov 12, 2021 13.08 13.17 12.46 12.88 957,061 -0.04(-0.31%)
Nov 11, 2021 12.12 13.10 11.60 12.92 2,205,244 +0.75(+6.16%)
Nov 10, 2021 12.55 12.17 1,290,502 -0.43(-3.41%)
Nov 09, 2021 13.25 13.34 12.46 12.60 1,271,590 -0.60(-4.55%)
Nov 08, 2021 13.28 13.64 12.83 13.20 2,585,703 +0.53(+4.18%)
Nov 05, 2021 12.70 12.82 12.50 12.67 766,817 +0.10(+0.80%)
Nov 04, 2021 13.01 13.16 12.47 12.57 1,611,701 -0.38(-2.93%)
Nov 03, 2021 14.35 14.40 12.84 12.95 2,217,738 -1.04(-7.43%)
Nov 02, 2021 14.33 14.47 13.95 13.99 1,018,399 -0.34(-2.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.