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 )

1.100 -0.070 (-5.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 2.240 2.270 2.210 2.260 434,601 +0.02(+0.89%)
Feb 27, 2023 2.270 2.310 2.220 2.240 527,924 +0.00(+0.00%)
Feb 24, 2023 2.290 2.290 2.200 2.240 618,402 -0.09(-3.86%)
Feb 23, 2023 2.360 2.390 2.235 2.330 678,075 -0.02(-0.85%)
Feb 22, 2023 2.380 2.425 2.295 2.350 659,912 -0.04(-1.67%)
Feb 21, 2023 2.460 2.510 2.342 2.390 564,736 -0.07(-2.85%)
Feb 17, 2023 2.450 2.470 2.400 2.460 499,374 -0.02(-0.81%)
Feb 16, 2023 2.430 2.565 2.400 2.480 754,014 -0.01(-0.40%)
Feb 15, 2023 2.360 2.490 2.340 2.490 538,995 +0.09(+3.75%)
Feb 14, 2023 2.400 2.435 2.320 2.400 513,876 -0.02(-0.83%)
Feb 13, 2023 2.310 2.450 2.290 2.420 708,895 +0.13(+5.68%)
Feb 10, 2023 2.280 2.305 2.210 2.290 716,174 +0.00(+0.00%)
Feb 09, 2023 2.380 2.460 2.270 2.290 1,007,965 -0.02(-0.87%)
Feb 08, 2023 2.410 2.438 2.310 2.310 737,557 -0.13(-5.33%)
Feb 07, 2023 2.510 2.530 2.390 2.440 997,547 -0.09(-3.56%)
Feb 06, 2023 2.610 2.620 2.512 2.530 696,897 -0.08(-3.07%)
Feb 03, 2023 2.620 2.710 2.550 2.610 861,828 -0.06(-2.25%)
Feb 02, 2023 2.690 2.850 2.635 2.670 1,879,630 +0.03(+1.14%)
Feb 01, 2023 2.630 2.665 2.541 2.640 1,078,543 +0.02(+0.76%)
Jan 31, 2023 2.520 2.620 2.500 2.620 893,734 +0.11(+4.38%)
Jan 30, 2023 2.640 2.640 2.500 2.510 1,020,539 -0.14(-5.28%)
Jan 27, 2023 2.600 2.750 2.560 2.650 1,846,989 +0.03(+1.15%)
Jan 26, 2023 2.690 2.730 2.575 2.620 1,061,083 +0.01(+0.38%)
Jan 25, 2023 2.690 2.710 2.500 2.610 1,341,185 -0.12(-4.40%)
Jan 24, 2023 2.550 2.790 2.540 2.730 1,939,580 +0.14(+5.41%)
Jan 23, 2023 2.500 2.630 2.495 2.590 1,180,213 +0.09(+3.60%)
Jan 20, 2023 2.430 2.520 2.400 2.500 746,543 +0.10(+4.17%)
Jan 19, 2023 2.590 2.600 2.390 2.400 1,179,750 -0.20(-7.69%)
Jan 18, 2023 2.560 2.700 2.540 2.600 2,181,855 +0.06(+2.36%)
Jan 17, 2023 2.670 2.670 2.480 2.540 2,079,924 +0.05(+2.01%)
Jan 13, 2023 2.150 2.595 2.150 2.490 3,015,696 +0.32(+14.75%)
Jan 12, 2023 2.140 2.200 2.074 2.170 1,030,988 +0.05(+2.36%)
Jan 11, 2023 2.110 2.160 2.055 2.120 1,323,433 +0.02(+0.95%)
Jan 10, 2023 2.030 2.100 2.020 2.100 1,134,920 +0.05(+2.44%)
Jan 09, 2023 2.090 2.170 2.040 2.050 1,213,991 -0.01(-0.49%)
Jan 06, 2023 2.110 2.130 2.030 2.060 1,420,674 -0.05(-2.37%)
Jan 05, 2023 2.180 2.208 2.110 2.110 641,503 -0.09(-4.09%)
Jan 04, 2023 2.170 2.240 2.120 2.200 1,462,051 +0.07(+3.29%)
Jan 03, 2023 2.290 2.320 2.090 2.130 1,523,077 -0.11(-4.91%)
Dec 30, 2022 2.110 2.320 2.070 2.240 2,404,163 +0.16(+7.69%)
Dec 29, 2022 2.030 2.150 1.990 2.080 3,237,651 +0.09(+4.52%)
Dec 28, 2022 1.980 2.075 1.980 1.990 1,326,985 +0.01(+0.51%)
Dec 27, 2022 2.040 2.050 1.960 1.980 1,402,202 -0.02(-1.00%)
Dec 23, 2022 1.990 2.018 1.960 2.000 801,583 -0.02(-0.99%)
Dec 22, 2022 2.040 2.073 1.930 2.020 1,267,443 -0.03(-1.46%)
Dec 21, 2022 2.070 2.105 1.990 2.050 1,940,200 +0.00(+0.00%)
Dec 20, 2022 1.830 2.080 1.830 2.050 2,597,224 +0.21(+11.41%)
Dec 19, 2022 2.030 2.040 1.840 1.840 2,171,339 -0.16(-8.00%)
Dec 16, 2022 2.000 2.100 1.950 2.000 2,601,142 -0.04(-1.96%)
Dec 15, 2022 1.960 2.100 1.900 2.040 2,014,675 +0.05(+2.51%)
Dec 14, 2022 2.230 2.240 1.970 1.990 4,467,888 -0.20(-9.13%)
Dec 13, 2022 2.300 2.400 2.190 2.190 6,341,452 -0.48(-17.98%)
Dec 12, 2022 2.770 2.780 2.650 2.670 633,619 -0.10(-3.61%)
Dec 09, 2022 2.780 2.818 2.742 2.770 327,938 -0.02(-0.72%)
Dec 08, 2022 2.850 2.895 2.770 2.790 439,103 -0.04(-1.41%)
Dec 07, 2022 2.910 2.910 2.765 2.830 643,008 -0.03(-1.05%)
Dec 06, 2022 3.000 3.050 2.840 2.860 758,332 -0.16(-5.30%)
Dec 05, 2022 2.790 3.090 2.750 3.020 1,162,755 +0.26(+9.42%)
Dec 02, 2022 2.650 2.785 2.600 2.760 653,175 +0.09(+3.37%)
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.