Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2022 2.700 2.780 2.675 2.780 1,478,200 +0.08(+2.96%)
Nov 29, 2022 2.740 2.780 2.660 2.700 842,458 -0.05(-1.82%)
Nov 28, 2022 2.850 2.900 2.730 2.750 634,502 -0.12(-4.18%)
Nov 25, 2022 2.970 3.045 2.860 2.870 589,050 -0.06(-2.05%)
Nov 23, 2022 2.900 2.950 2.845 2.930 662,426 +0.02(+0.69%)
Nov 22, 2022 2.960 2.960 2.860 2.910 699,648 -0.03(-1.02%)
Nov 21, 2022 3.020 3.020 2.900 2.940 728,005 -0.07(-2.33%)
Nov 18, 2022 3.140 3.140 2.990 3.010 885,427 -0.10(-3.22%)
Nov 17, 2022 3.090 3.110 2.990 3.110 1,142,223 -0.02(-0.64%)
Nov 16, 2022 3.370 3.370 3.120 3.130 814,100 -0.26(-7.67%)
Nov 15, 2022 3.510 3.525 3.355 3.390 1,367,527 -0.05(-1.45%)
Nov 14, 2022 3.690 3.730 3.420 3.440 1,280,689 -0.24(-6.52%)
Nov 11, 2022 3.430 3.690 3.380 3.680 1,119,450 +0.26(+7.60%)
Nov 10, 2022 3.160 3.490 3.130 3.420 1,340,597 +0.40(+13.25%)
Nov 09, 2022 3.200 3.200 2.990 3.020 1,606,778 -0.24(-7.36%)
Nov 08, 2022 3.290 3.315 3.150 3.260 901,255 +0.02(+0.62%)
Nov 07, 2022 3.250 3.260 3.090 3.240 1,023,413 +0.06(+1.89%)
Nov 04, 2022 3.320 3.361 3.115 3.180 947,191 -0.03(-0.93%)
Nov 03, 2022 3.150 3.300 3.085 3.210 1,331,340 +0.01(+0.31%)
Nov 02, 2022 3.180 3.200 1,579,820 +0.21(+7.02%)
Nov 01, 2022 3.110 3.180 2.980 2.990 845,185 -0.04(-1.32%)
Oct 31, 2022 2.830 3.030 2.790 3.030 1,179,783 +0.21(+7.45%)
Oct 28, 2022 2.760 2.850 2.695 2.820 992,929 +0.08(+2.92%)
Oct 27, 2022 2.790 2.930 2.730 2.740 922,684 +0.01(+0.37%)
Oct 26, 2022 2.730 2.880 2.680 2.730 1,449,503 +0.01(+0.37%)
Oct 25, 2022 2.510 2.760 2.480 2.720 1,332,133 +0.24(+9.68%)
Oct 24, 2022 2.520 2.540 2.420 2.480 688,122 +0.00(+0.00%)
Oct 21, 2022 2.520 2.530 2.360 2.480 1,166,279 +0.06(+2.48%)
Oct 20, 2022 2.490 2.585 2.420 2.420 582,533 -0.07(-2.81%)
Oct 19, 2022 2.560 2.571 2.430 2.490 829,956 -0.11(-4.23%)
Oct 18, 2022 2.630 2.730 2.560 2.600 636,607 +0.01(+0.39%)
Oct 17, 2022 2.550 2.675 2.520 2.590 645,031 +0.13(+5.28%)
Oct 14, 2022 2.570 2.600 2.440 2.460 1,034,102 -0.08(-3.15%)
Oct 13, 2022 2.420 2.560 2.380 2.540 1,563,996 +0.00(+0.00%)
Oct 12, 2022 2.540 2.590 2.500 2.540 950,097 -0.01(-0.39%)
Oct 11, 2022 2.580 2.628 2.450 2.550 1,033,892 +0.02(+0.79%)
Oct 10, 2022 2.650 2.670 2.505 2.530 985,901 -0.13(-4.89%)
Oct 07, 2022 2.840 2.840 2.650 2.660 1,367,332 -0.18(-6.34%)
Oct 06, 2022 2.940 3.010 2.820 2.840 1,777,087 -0.11(-3.73%)
Oct 05, 2022 3.070 3.070 2.900 2.950 1,491,646 -0.19(-6.05%)
Oct 04, 2022 3.120 3.205 3.065 3.140 1,271,189 +0.07(+2.28%)
Oct 03, 2022 2.900 3.090 2.820 3.070 1,572,697 +0.21(+7.34%)
Sep 30, 2022 2.850 2.950 2.820 2.860 1,455,591 +0.01(+0.35%)
Sep 29, 2022 3.010 3.060 2.830 2.850 3,533,839 -0.20(-6.56%)
Sep 28, 2022 2.980 3.090 2.970 3.050 1,250,868 +0.07(+2.35%)
Sep 27, 2022 2.980 3.080 2.920 2.980 1,563,841 +0.11(+3.83%)
Sep 26, 2022 2.970 3.100 2.860 2.870 1,335,191 -0.14(-4.65%)
Sep 23, 2022 2.970 3.025 2.920 3.010 2,177,129 -0.02(-0.66%)
Sep 22, 2022 3.210 3.280 2.970 3.030 1,650,423 -0.22(-6.77%)
Sep 21, 2022 3.340 3.370 3.200 3.250 1,289,673 -0.06(-1.81%)
Sep 20, 2022 3.410 3.420 3.280 3.310 1,502,926 -0.16(-4.61%)
Sep 19, 2022 3.500 3.560 3.440 3.470 926,923 -0.08(-2.25%)
Sep 16, 2022 3.670 3.690 3.455 3.550 2,002,316 -0.16(-4.31%)
Sep 15, 2022 3.780 3.900 3.704 3.710 1,013,171 -0.11(-2.88%)
Sep 14, 2022 3.750 3.830 3.660 3.820 628,974 +0.07(+1.87%)
Sep 13, 2022 3.810 3.810 3.690 3.750 962,322 -0.18(-4.58%)
Sep 12, 2022 3.950 3.960 3.810 3.930 847,363 +0.01(+0.26%)
Sep 09, 2022 3.870 3.980 3.860 3.920 743,132 +0.04(+1.03%)
Sep 08, 2022 3.840 3.890 3.710 3.880 902,892 +0.00(+0.00%)
Sep 07, 2022 3.920 3.920 3.760 3.880 828,630 -0.01(-0.26%)
Sep 06, 2022 3.860 3.950 3.760 3.890 1,039,059 +0.04(+1.04%)
Sep 02, 2022 4.100 4.100 3.779 3.850 1,335,767 -0.12(-3.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.