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 )

0.9658 -0.0642 (-6.23%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,143,194 -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%)
Apr 01, 2024 1.420 1.470 1.400 1.420 368,935 +0.00(+0.00%)
Mar 28, 2024 1.490 1.500 1.410 1.420 755,578 -0.05(-3.40%)
Mar 27, 2024 1.390 1.510 1.385 1.470 1,788,554 +0.08(+5.76%)
Mar 26, 2024 1.370 1.445 1.370 1.390 670,636 +0.04(+2.96%)
Mar 25, 2024 1.300 1.430 1.300 1.350 741,152 +0.05(+3.85%)
Mar 22, 2024 1.340 1.350 1.300 1.300 511,168 -0.04(-2.99%)
Mar 21, 2024 1.330 1.420 1.310 1.340 825,387 +0.03(+2.29%)
Mar 20, 2024 1.200 1.328 1.190 1.310 608,518 +0.11(+9.17%)
Mar 19, 2024 1.180 1.225 1.180 1.200 749,192 +0.00(+0.00%)
Mar 18, 2024 1.220 1.240 1.200 1.200 329,184 -0.01(-0.83%)
Mar 15, 2024 1.240 1.275 1.200 1.210 800,356 -0.04(-3.20%)
Mar 14, 2024 1.290 1.300 1.250 1.250 744,944 -0.05(-3.85%)
Mar 13, 2024 1.350 1.385 1.280 1.300 1,215,055 -0.05(-3.70%)
Mar 12, 2024 1.340 1.380 1.331 1.350 153,265 -0.02(-1.46%)
Mar 11, 2024 1.340 1.410 1.340 1.370 342,125 +0.00(+0.00%)
Mar 08, 2024 1.350 1.400 1.330 1.370 413,304 +0.02(+1.48%)
Mar 07, 2024 1.330 1.360 1.320 1.350 347,437 +0.02(+1.50%)
Mar 06, 2024 1.360 1.380 1.310 1.330 672,813 +0.00(+0.00%)
Mar 05, 2024 1.360 1.390 1.330 1.330 869,908 -0.03(-2.21%)
Mar 04, 2024 1.450 1.450 1.340 1.360 1,735,720 -0.09(-6.21%)
Mar 01, 2024 1.520 1.560 1.425 1.450 1,096,068 -0.01(-0.68%)
Feb 29, 2024 1.650 1.650 1.410 1.460 2,424,731 -0.21(-12.57%)
Feb 28, 2024 1.750 1.750 1.670 1.670 529,951 -0.08(-4.57%)
Feb 27, 2024 1.700 1.760 1.700 1.750 309,208 +0.04(+2.34%)
Feb 26, 2024 1.730 1.800 1.705 1.710 471,416 -0.05(-2.84%)
Feb 23, 2024 1.680 1.760 1.661 1.760 291,953 +0.07(+4.14%)
Feb 22, 2024 1.700 1.720 1.670 1.690 370,864 -0.02(-1.17%)
Feb 21, 2024 1.730 1.740 1.680 1.710 313,767 -0.05(-2.84%)
Feb 20, 2024 1.820 1.820 1.730 1.760 211,429 -0.06(-3.30%)
Feb 16, 2024 1.780 1.830 1.750 1.820 309,913 +0.04(+2.25%)
Feb 15, 2024 1.730 1.790 1.730 1.780 255,417 +0.06(+3.49%)
Feb 14, 2024 1.740 1.790 1.720 1.720 797,993 +0.00(+0.00%)
Feb 13, 2024 1.740 1.780 1.715 1.720 336,064 -0.09(-4.97%)
Feb 12, 2024 1.830 1.857 1.780 1.810 290,514 +0.02(+1.12%)
Feb 09, 2024 1.740 1.817 1.730 1.790 258,808 +0.04(+2.29%)
Feb 08, 2024 1.740 1.780 1.740 1.750 152,957 +0.01(+0.57%)
Feb 07, 2024 1.770 1.770 1.730 1.740 178,298 -0.03(-1.69%)
Feb 06, 2024 1.720 1.780 1.720 1.770 203,196 +0.05(+2.91%)
Feb 05, 2024 1.750 1.770 1.720 1.720 230,330 -0.05(-2.82%)
Feb 02, 2024 1.780 1.790 1.750 1.770 223,171 -0.04(-2.21%)
Feb 01, 2024 1.770 1.810 1.745 1.810 296,894 +0.06(+3.43%)
Jan 31, 2024 1.810 1.840 1.740 1.750 382,850 -0.06(-3.31%)
Jan 30, 2024 1.820 1.850 1.795 1.810 371,190 -0.02(-1.09%)
Jan 29, 2024 1.740 1.850 1.740 1.830 239,920 +0.05(+2.81%)
Jan 26, 2024 1.760 1.815 1.754 1.780 186,614 +0.02(+1.14%)
Jan 25, 2024 1.770 1.785 1.740 1.760 252,140 +0.01(+0.57%)
Jan 24, 2024 1.850 1.870 1.750 1.750 213,630 -0.08(-4.37%)
Jan 23, 2024 1.800 1.840 1.790 1.830 357,491 +0.03(+1.67%)
Jan 22, 2024 1.750 1.850 1.740 1.800 519,389 +0.03(+1.69%)
Jan 19, 2024 1.750 1.770 1.680 1.770 340,546 +0.03(+1.72%)
Jan 18, 2024 1.770 1.790 1.690 1.740 385,685 -0.01(-0.57%)
Jan 17, 2024 1.760 1.770 1.725 1.750 285,240 -0.04(-2.23%)
Jan 16, 2024 1.810 1.810 1.770 1.790 237,236 -0.01(-0.56%)
Jan 12, 2024 1.840 1.909 1.800 1.800 514,559 -0.04(-2.17%)
Jan 11, 2024 1.790 1.990 1.790 1.840 863,043 +0.07(+3.95%)
Jan 10, 2024 1.800 1.810 1.740 1.770 339,115 -0.03(-1.67%)
Jan 09, 2024 1.780 1.830 1.740 1.800 288,151 +0.02(+1.12%)
Jan 08, 2024 1.750 1.800 1.720 1.780 263,600 +0.06(+3.49%)
Jan 05, 2024 1.770 1.770 1.710 1.720 231,503 -0.03(-1.71%)
Jan 04, 2024 1.720 1.780 1.710 1.750 307,604 +0.02(+1.16%)
Jan 03, 2024 1.720 1.775 1.700 1.730 405,610 +0.00(+0.00%)
Jan 02, 2024 1.750 1.801 1.720 1.730 556,251 -0.04(-2.26%)
Dec 29, 2023 1.750 1.840 1.720 1.770 683,866 +0.01(+0.57%)
Dec 28, 2023 1.770 1.820 1.760 1.760 544,570 -0.01(-0.56%)
Dec 27, 2023 1.820 1.840 1.770 1.770 415,497 -0.07(-3.80%)
Dec 26, 2023 1.840 1.850 1.790 1.840 256,099 +0.05(+2.79%)
Dec 22, 2023 1.760 1.830 1.750 1.790 295,821 +0.02(+1.13%)
Dec 21, 2023 1.860 1.870 1.735 1.770 693,126 -0.05(-2.75%)
Dec 20, 2023 1.900 1.925 1.810 1.820 559,407 -0.10(-5.21%)
Dec 19, 2023 1.850 1.940 1.850 1.920 548,961 +0.09(+4.92%)
Dec 18, 2023 1.880 1.900 1.830 1.830 369,006 -0.05(-2.66%)
Dec 15, 2023 1.900 1.940 1.840 1.880 1,048,107 +0.01(+0.53%)
Dec 14, 2023 1.750 1.890 1.720 1.870 881,472 +0.16(+9.36%)
Dec 13, 2023 1.600 1.750 1.600 1.710 934,900 +0.09(+5.56%)
Dec 12, 2023 1.680 1.680 1.600 1.620 299,446 -0.04(-2.41%)
Dec 11, 2023 1.710 1.730 1.660 1.660 570,718 -0.07(-4.05%)
Dec 08, 2023 1.650 1.750 1.650 1.730 322,689 +0.07(+4.22%)
Dec 07, 2023 1.700 1.720 1.660 1.660 318,413 -0.02(-1.19%)
Dec 06, 2023 1.680 1.770 1.670 1.680 413,780 -0.02(-1.18%)
Dec 05, 2023 1.750 1.750 1.675 1.700 245,389 -0.04(-2.30%)
Dec 04, 2023 1.700 1.785 1.670 1.740 378,346 +0.05(+2.96%)
Dec 01, 2023 1.600 1.700 1.580 1.690 370,324 +0.10(+6.29%)
Nov 30, 2023 1.650 1.650 1.585 1.590 263,874 -0.05(-3.05%)
Nov 29, 2023 1.620 1.679 1.590 1.640 321,795 +0.02(+1.23%)
Nov 28, 2023 1.610 1.620 1.510 1.620 548,764 +0.03(+1.89%)
Nov 27, 2023 1.690 1.730 1.590 1.590 679,031 -0.10(-5.92%)
Nov 24, 2023 1.620 1.700 1.610 1.690 262,531 +0.07(+4.32%)
Nov 22, 2023 1.610 1.640 1.595 1.620 263,902 +0.01(+0.62%)
Nov 21, 2023 1.650 1.660 1.590 1.610 377,564 -0.07(-4.17%)
Nov 20, 2023 1.670 1.711 1.655 1.680 441,667 +0.02(+1.20%)
Nov 17, 2023 1.670 1.700 1.650 1.660 510,430 +0.00(+0.00%)
Nov 16, 2023 1.710 1.740 1.660 1.660 263,235 -0.06(-3.49%)
Nov 15, 2023 1.710 1.810 1.710 1.720 515,319 -0.03(-1.71%)
Nov 14, 2023 1.660 1.755 1.660 1.750 690,361 +0.12(+7.36%)
Nov 13, 2023 1.610 1.650 1.560 1.630 219,995 +0.03(+1.87%)
Nov 10, 2023 1.640 1.640 1.550 1.600 719,629 -0.03(-1.84%)
Nov 09, 2023 1.690 1.705 1.610 1.630 386,541 -0.06(-3.55%)
Nov 08, 2023 1.830 1.840 1.642 1.690 970,890 -0.14(-7.65%)
Nov 07, 2023 1.810 1.880 1.720 1.830 1,076,002 +0.08(+4.57%)
Nov 06, 2023 1.830 1.870 1.690 1.750 544,973 -0.08(-4.37%)
Nov 03, 2023 1.740 1.850 1.740 1.830 708,984 +0.10(+5.78%)
Nov 02, 2023 1.580 1.740 1.570 1.730 1,016,931 +0.20(+13.07%)
Nov 01, 2023 1.580 1.580 1.500 1.530 466,628 -0.04(-2.55%)
Oct 31, 2023 1.610 1.610 1.530 1.570 801,981 -0.02(-1.26%)
Oct 30, 2023 1.650 1.670 1.590 1.590 549,858 -0.05(-3.05%)
Oct 27, 2023 1.720 1.730 1.630 1.640 663,374 -0.05(-2.96%)
Oct 26, 2023 1.740 1.785 1.680 1.690 591,717 -0.08(-4.52%)
Oct 25, 2023 1.720 1.790 1.710 1.770 646,417 +0.03(+1.72%)
Oct 24, 2023 1.730 1.818 1.730 1.740 536,846 +0.01(+0.58%)
Oct 23, 2023 1.750 1.770 1.690 1.730 436,899 -0.06(-3.35%)
Oct 20, 2023 1.720 1.790 1.700 1.790 466,452 +0.06(+3.47%)
Oct 19, 2023 1.810 1.810 1.730 1.730 596,025 -0.08(-4.42%)
Oct 18, 2023 1.900 1.900 1.810 1.810 463,302 -0.11(-5.73%)
Oct 17, 2023 1.860 1.930 1.850 1.920 263,661 +0.05(+2.67%)
Oct 16, 2023 1.840 1.910 1.830 1.870 527,305 +0.05(+2.75%)
Oct 13, 2023 1.840 1.880 1.810 1.820 390,016 -0.04(-2.15%)
Oct 12, 2023 1.950 1.950 1.840 1.860 395,694 -0.08(-4.12%)
Oct 11, 2023 1.950 1.988 1.920 1.940 502,108 -0.03(-1.52%)
Oct 10, 2023 1.850 2.000 1.850 1.970 1,103,692 +0.13(+7.07%)
Oct 09, 2023 1.860 1.860 1.790 1.840 220,088 -0.04(-2.13%)
Oct 06, 2023 1.770 1.880 1.760 1.880 567,261 +0.08(+4.44%)
Oct 05, 2023 1.780 1.800 1.730 1.800 529,991 +0.00(+0.00%)
Oct 04, 2023 1.750 1.810 1.720 1.800 488,252 +0.05(+2.86%)
Oct 03, 2023 1.810 1.820 1.750 1.750 765,381 -0.07(-3.85%)
Oct 02, 2023 1.900 1.905 1.810 1.820 888,980 -0.09(-4.71%)
Sep 29, 2023 1.910 1.990 1.900 1.910 419,086 +0.00(+0.00%)
Sep 28, 2023 1.900 1.930 1.860 1.910 2,244,222 -0.02(-1.04%)
Sep 27, 2023 1.880 1.940 1.860 1.930 850,866 +0.07(+3.76%)
Sep 26, 2023 1.900 1.970 1.860 1.860 618,549 -0.06(-3.12%)
Sep 25, 2023 1.960 1.950 1.900 1.920 535,536 -0.03(-1.54%)
Sep 22, 2023 1.930 2.018 1.930 1.950 575,757 +0.00(+0.00%)
Sep 21, 2023 2.000 2.000 1.950 1.950 559,767 -0.06(-2.99%)
Sep 20, 2023 2.050 2.070 2.000 2.010 492,954 -0.01(-0.50%)
Sep 19, 2023 2.050 2.060 2.020 2.020 290,269 -0.01(-0.49%)
Sep 18, 2023 2.040 2.070 2.020 2.030 303,506 +0.00(+0.00%)
Sep 15, 2023 2.080 2.110 2.030 2.030 730,029 -0.06(-2.87%)
Sep 14, 2023 2.110 2.150 2.080 2.090 437,207 +0.00(+0.00%)
Sep 13, 2023 2.160 2.170 2.062 2.090 488,980 -0.05(-2.34%)
Sep 12, 2023 2.170 2.240 2.135 2.140 344,174 -0.08(-3.60%)
Sep 11, 2023 2.160 2.270 2.135 2.220 545,381 +0.07(+3.26%)
Sep 08, 2023 2.060 2.160 2.060 2.150 653,252 +0.06(+2.87%)
Sep 07, 2023 2.060 2.100 2.010 2.090 365,464 -0.01(-0.48%)
Sep 06, 2023 2.130 2.165 2.065 2.100 297,253 -0.04(-1.87%)
Sep 05, 2023 2.170 2.250 2.100 2.140 496,943 -0.06(-2.73%)
Sep 01, 2023 2.190 2.240 2.180 2.200 318,710 +0.02(+0.92%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.