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 )

0.9600 -0.0700 (-6.80%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2023 1.940 1.960 1.820 1.890 716,472 -0.06(-3.08%)
May 30, 2023 1.940 2.010 1.925 1.950 569,145 +0.03(+1.56%)
May 26, 2023 1.950 1.965 1.910 1.920 413,663 -0.04(-2.04%)
May 25, 2023 1.980 1.980 1.920 1.960 350,318 +0.01(+0.51%)
May 24, 2023 2.000 2.000 1.920 1.950 532,296 -0.03(-1.52%)
May 23, 2023 2.080 2.115 1.970 1.980 954,916 -0.09(-4.35%)
May 22, 2023 2.060 2.095 2.010 2.070 546,274 +0.02(+0.98%)
May 19, 2023 2.110 2.115 2.040 2.050 488,040 -0.03(-1.44%)
May 18, 2023 2.080 2.120 2.060 2.080 481,029 -0.02(-0.95%)
May 17, 2023 2.080 2.110 2.040 2.100 737,346 +0.05(+2.44%)
May 16, 2023 2.100 2.101 2.040 2.050 358,322 -0.05(-2.38%)
May 15, 2023 2.070 2.105 2.030 2.100 663,308 +0.04(+1.94%)
May 12, 2023 2.170 2.220 2.040 2.060 728,876 -0.10(-4.63%)
May 11, 2023 2.210 2.240 2.135 2.160 853,111 -0.10(-4.42%)
May 10, 2023 2.240 2.320 2.171 2.260 850,529 +0.05(+2.26%)
May 09, 2023 2.380 2.380 2.145 2.210 980,097 -0.19(-7.92%)
May 08, 2023 2.310 2.420 2.245 2.400 861,739 +0.11(+4.80%)
May 05, 2023 2.240 2.300 2.240 2.290 416,674 +0.06(+2.69%)
May 04, 2023 2.230 2.250 2.170 2.230 752,143 +0.02(+0.90%)
May 03, 2023 2.160 2.240 2.150 2.210 783,564 +0.05(+2.31%)
May 02, 2023 2.200 2.220 2.120 2.160 773,492 -0.03(-1.37%)
May 01, 2023 2.240 2.280 2.155 2.190 879,517 -0.03(-1.35%)
Apr 28, 2023 2.090 2.220 2.060 2.220 783,386 +0.13(+6.22%)
Apr 27, 2023 2.070 2.100 2.030 2.090 482,301 +0.01(+0.48%)
Apr 26, 2023 2.090 2.102 2.030 2.080 538,769 -0.02(-0.95%)
Apr 25, 2023 2.110 2.110 2.062 2.100 507,030 -0.04(-1.87%)
Apr 24, 2023 2.160 2.180 2.120 2.140 691,565 -0.02(-0.93%)
Apr 21, 2023 2.200 2.250 2.140 2.160 666,106 -0.03(-1.37%)
Apr 20, 2023 2.250 2.270 2.160 2.190 1,026,588 -0.09(-3.95%)
Apr 19, 2023 2.190 2.390 2.120 2.280 2,274,862 +0.04(+1.79%)
Apr 18, 2023 2.080 2.580 2.050 2.240 5,928,949 +0.27(+13.71%)
Apr 17, 2023 1.760 1.970 1.740 1.970 983,957 +0.21(+11.93%)
Apr 14, 2023 1.690 1.770 1.690 1.760 868,327 +0.04(+2.33%)
Apr 13, 2023 1.700 1.740 1.680 1.720 366,228 +0.04(+2.38%)
Apr 12, 2023 1.760 1.780 1.680 1.680 534,667 -0.05(-2.89%)
Apr 11, 2023 1.740 1.770 1.730 1.730 303,795 -0.01(-0.57%)
Apr 10, 2023 1.750 1.750 1.700 1.740 464,783 +0.01(+0.58%)
Apr 06, 2023 1.790 1.790 1.720 1.730 399,721 -0.06(-3.35%)
Apr 05, 2023 1.850 1.850 1.750 1.790 595,169 -0.06(-3.24%)
Apr 04, 2023 1.870 1.870 1.810 1.850 465,024 -0.02(-1.07%)
Apr 03, 2023 1.870 1.910 1.830 1.870 512,471 +0.01(+0.54%)
Mar 31, 2023 1.780 1.890 1.750 1.860 890,171 +0.11(+6.29%)
Mar 30, 2023 1.750 1.800 1.750 1.750 894,314 -0.01(-0.57%)
Mar 29, 2023 1.790 1.790 1.700 1.760 1,154,262 +0.00(+0.00%)
Mar 28, 2023 1.820 1.820 1.740 1.760 1,073,511 -0.05(-2.76%)
Mar 27, 2023 1.930 1.990 1.800 1.810 1,476,168 -0.04(-2.16%)
Mar 24, 2023 1.860 1.880 1.780 1.850 1,101,122 -0.03(-1.60%)
Mar 23, 2023 1.910 1.930 1.850 1.880 1,054,859 +0.00(+0.00%)
Mar 22, 2023 1.920 1.940 1.860 1.880 1,542,509 -0.01(-0.53%)
Mar 21, 2023 1.880 1.910 1.850 1.890 1,016,865 +0.05(+2.72%)
Mar 20, 2023 1.950 1.950 1.810 1.840 937,439 -0.09(-4.66%)
Mar 17, 2023 2.000 2.030 1.910 1.930 763,088 -0.06(-3.02%)
Mar 16, 2023 2.010 2.029 1.970 1.990 874,908 -0.05(-2.45%)
Mar 15, 2023 2.100 2.100 1.980 2.040 1,174,533 -0.12(-5.56%)
Mar 14, 2023 2.220 2.240 2.100 2.160 1,505,997 -0.02(-0.92%)
Mar 13, 2023 2.080 2.215 2.010 2.180 1,185,666 +0.07(+3.32%)
Mar 10, 2023 2.180 2.180 2.060 2.110 925,268 -0.07(-3.21%)
Mar 09, 2023 2.200 2.260 2.150 2.180 580,088 -0.03(-1.36%)
Mar 08, 2023 2.290 2.300 2.180 2.210 743,476 -0.09(-3.91%)
Mar 07, 2023 2.310 2.340 2.250 2.300 579,313 -0.01(-0.43%)
Mar 06, 2023 2.300 2.389 2.290 2.310 539,328 +0.00(+0.00%)
Mar 03, 2023 2.210 2.350 2.210 2.310 726,697 +0.09(+4.05%)
Mar 02, 2023 2.210 2.230 2.140 2.220 536,687 +0.01(+0.45%)
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.