Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.190	2.220	2.140	2.180	464,217	-0.02(-0.91%)
Aug 30, 2023	2.190	2.220	2.151	2.200	357,508	-0.01(-0.45%)
Aug 29, 2023	2.120	2.220	2.100	2.210	510,590	+0.07(+3.27%)
Aug 28, 2023	2.090	2.145	2.050	2.140	509,808	+0.09(+4.39%)
Aug 25, 2023	2.010	2.080	1.965	2.050	532,672	+0.05(+2.50%)
Aug 24, 2023	2.160	2.160	1.990	2.000	1,082,619	-0.15(-6.98%)
Aug 23, 2023	2.030	2.190	2.010	2.150	908,403	+0.13(+6.44%)
Aug 22, 2023	2.050	2.050	1.945	2.020	577,918	-0.01(-0.49%)
Aug 21, 2023	2.060	2.060	1.990	2.030	642,311	-0.02(-0.98%)
Aug 18, 2023	2.040	2.080	2.012	2.050	467,273	+0.01(+0.49%)
Aug 17, 2023	2.130	2.140	2.040	2.040	712,689	-0.08(-3.77%)
Aug 16, 2023	2.250	2.290	2.120	2.120	653,518	-0.14(-6.19%)
Aug 15, 2023	2.300	2.330	2.220	2.260	585,273	-0.07(-3.00%)
Aug 14, 2023	2.270	2.348	2.220	2.330	697,094	+0.03(+1.30%)
Aug 11, 2023	2.200	2.310	2.200	2.300	599,572	+0.07(+3.14%)
Aug 10, 2023	2.240	2.320	2.220	2.230	1,066,740	-0.01(-0.45%)
Aug 09, 2023	2.300	2.310	2.220	2.240	890,647	-0.08(-3.45%)
Aug 08, 2023	2.240	2.340	2.205	2.320	724,879	+0.04(+1.75%)
Aug 07, 2023	2.230	2.290	2.130	2.280	892,797	+0.01(+0.44%)
Aug 04, 2023	2.300	2.340	2.240	2.270	1,189,646	-0.08(-3.40%)
Aug 03, 2023	2.400	2.400	2.240	2.350	1,474,514	-0.06(-2.49%)
Aug 02, 2023	2.500	2.540	2.375	2.410	1,520,767	-0.16(-6.23%)
Aug 01, 2023	2.630	2.660	2.530	2.570	1,636,875	-0.05(-1.91%)
Jul 31, 2023	2.480	2.680	2.440	2.620	2,104,355	+0.15(+6.07%)
Jul 28, 2023	2.340	2.470	2.330	2.470	1,185,745	+0.15(+6.47%)
Jul 27, 2023	2.420	2.430	2.280	2.320	1,019,552	-0.05(-2.11%)
Jul 26, 2023	2.340	2.420	2.300	2.370	1,031,536	+0.05(+2.16%)
Jul 25, 2023	2.390	2.440	2.300	2.320	1,293,954	-0.11(-4.53%)
Jul 24, 2023	2.490	2.490	2.330	2.430	965,496	-0.02(-0.82%)
Jul 21, 2023	2.340	2.500	2.330	2.450	1,114,292	+0.09(+3.81%)
Jul 20, 2023	2.510	2.540	2.320	2.360	1,237,769	-0.19(-7.45%)
Jul 19, 2023	2.470	2.570	2.430	2.550	1,526,818	+0.11(+4.51%)
Jul 18, 2023	2.290	2.445	2.245	2.440	1,518,247	+0.16(+7.02%)
Jul 17, 2023	2.150	2.459	2.130	2.280	4,004,407	+0.16(+7.55%)
Jul 14, 2023	2.170	2.210	2.095	2.120	435,053	-0.07(-3.20%)
Jul 13, 2023	2.200	2.250	2.160	2.190	619,602	-0.02(-0.90%)
Jul 12, 2023	2.140	2.220	2.120	2.210	685,824	+0.07(+3.27%)
Jul 11, 2023	2.100	2.210	2.060	2.140	897,118	+0.05(+2.39%)
Jul 10, 2023	2.040	2.100	1.960	2.090	788,981	+0.05(+2.45%)
Jul 07, 2023	1.980	2.070	1.960	2.040	654,018	+0.07(+3.55%)
Jul 06, 2023	1.950	1.970	1.880	1.970	492,521	-0.03(-1.50%)
Jul 05, 2023	2.050	2.070	1.940	2.000	837,178	-0.06(-2.91%)
Jul 03, 2023	1.900	2.070	1.885	2.060	816,492	+0.21(+11.35%)
Jun 30, 2023	1.940	1.950	1.840	1.850	1,258,863	-0.09(-4.64%)
Jun 29, 2023	1.940	1.995	1.900	1.940	1,197,037	+0.00(+0.00%)
Jun 28, 2023	1.890	1.940	1.850	1.940	395,060	+0.05(+2.65%)
Jun 27, 2023	1.860	1.900	1.819	1.890	664,993	+0.03(+1.61%)
Jun 26, 2023	1.920	1.940	1.850	1.860	498,093	-0.07(-3.63%)
Jun 23, 2023	1.880	1.940	1.850	1.930	556,057	+0.04(+2.12%)
Jun 22, 2023	1.950	1.960	1.850	1.890	584,105	-0.03(-1.56%)
Jun 21, 2023	1.920	1.950	1.880	1.920	503,787	+0.01(+0.52%)
Jun 20, 2023	1.950	1.965	1.910	1.910	527,124	+0.00(+0.00%)
Jun 16, 2023	2.050	2.060	1.910	1.910	2,326,997	-0.13(-6.37%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The Lion Electric Co. (NY: LEV )

Historical Prices