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 )

1.170 +0.010 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2022 7.920 8.320 7.798 8.050 1,035,680 +0.04(+0.50%)
Feb 25, 2022 7.670 8.300 7.770 8.010 920,525 +0.51(+6.80%)
Feb 24, 2022 6.950 7.520 6.770 7.500 1,322,766 +0.01(+0.13%)
Feb 23, 2022 7.750 7.940 7.460 7.490 977,558 -0.11(-1.45%)
Feb 22, 2022 8.050 8.070 7.560 7.600 1,119,176 -0.50(-6.17%)
Feb 18, 2022 8.100 0 -0.27(-3.23%)
Feb 17, 2022 8.850 8.852 8.280 8.370 858,593 -0.51(-5.74%)
Feb 16, 2022 8.890 9.000 8.775 8.880 285,018 -0.06(-0.67%)
Feb 15, 2022 8.700 9.050 8.630 8.940 569,047 +0.46(+5.42%)
Feb 14, 2022 8.260 8.680 8.180 8.480 462,720 +0.14(+1.68%)
Feb 11, 2022 8.500 8.720 8.230 8.340 504,106 -0.14(-1.65%)
Feb 10, 2022 8.450 8.810 8.431 8.480 780,334 -0.17(-1.97%)
Feb 09, 2022 8.640 8.640 8.520 8.650 814,174 +0.02(+0.23%)
Feb 08, 2022 8.570 8.700 8.430 8.630 412,649 +0.00(+0.00%)
Feb 07, 2022 8.670 8.937 8.470 8.630 279,484 +0.09(+1.05%)
Feb 04, 2022 8.300 8.640 8.230 8.540 469,273 +0.22(+2.64%)
Feb 03, 2022 8.400 8.295 8.320 467,599 -0.35(-4.04%)
Feb 02, 2022 8.940 9.020 8.440 8.670 982,564 -0.21(-2.36%)
Feb 01, 2022 8.950 9.090 8.732 8.880 848,480 +0.11(+1.25%)
Jan 31, 2022 8.120 8.770 8.770 827,291 +0.80(+10.04%)
Jan 28, 2022 7.610 7.980 7.490 7.970 1,033,377 +0.34(+4.46%)
Jan 27, 2022 8.010 8.052 7.515 7.630 882,291 -0.19(-2.43%)
Jan 26, 2022 8.020 8.450 7.780 7.820 818,663 +0.15(+1.96%)
Jan 25, 2022 7.740 7.930 7.500 7.670 1,356,379 -0.32(-4.01%)
Jan 24, 2022 7.690 8.000 7.200 7.990 1,386,083 -0.03(-0.37%)
Jan 21, 2022 8.530 8.640 8.020 8.020 1,091,159 -0.59(-6.85%)
Jan 20, 2022 8.960 9.285 8.590 8.610 894,970 -0.25(-2.82%)
Jan 19, 2022 9.430 9.435 8.850 8.860 841,935 -0.45(-4.83%)
Jan 18, 2022 9.740 9.820 9.270 9.310 1,360,784 -0.53(-5.39%)
Jan 14, 2022 9.840 0 +0.20(+2.07%)
Jan 13, 2022 9.630 9.800 9.520 9.640 588,183 +0.05(+0.52%)
Jan 12, 2022 9.740 9.860 9.530 9.590 705,593 -0.05(-0.52%)
Jan 11, 2022 9.550 10.06 9.450 9.640 934,951 +0.14(+1.47%)
Jan 10, 2022 9.580 9.664 9.235 9.500 727,220 -0.18(-1.86%)
Jan 07, 2022 9.470 9.770 9.430 9.680 538,048 +0.22(+2.33%)
Jan 06, 2022 9.450 9.620 9.090 9.460 833,196 +0.03(+0.32%)
Jan 05, 2022 9.780 10.00 9.409 9.430 766,595 -0.40(-4.07%)
Jan 04, 2022 10.15 10.15 9.310 9.830 1,325,145 -0.16(-1.60%)
Jan 03, 2022 9.930 10.18 9.580 9.990 1,318,825 +0.05(+0.50%)
Dec 31, 2021 9.680 10.02 9.590 9.940 1,457,334 +0.12(+1.22%)
Dec 30, 2021 9.220 10.04 9.220 9.820 1,893,752 +0.52(+5.59%)
Dec 29, 2021 9.660 9.750 9.221 9.300 962,805 -0.27(-2.82%)
Dec 28, 2021 9.410 9.640 9.310 9.570 772,340 +0.03(+0.31%)
Dec 27, 2021 9.720 9.780 9.460 9.540 712,056 -0.20(-2.05%)
Dec 23, 2021 9.440 9.850 9.370 9.740 755,874 +0.30(+3.18%)
Dec 22, 2021 9.490 9.580 9.275 9.440 611,657 -0.05(-0.53%)
Dec 21, 2021 9.200 9.570 9.180 9.490 695,972 +0.38(+4.17%)
Dec 20, 2021 9.180 9.280 8.900 9.110 805,108 -0.28(-2.98%)
Dec 17, 2021 9.160 9.470 8.818 9.390 1,292,149 -0.01(-0.11%)
Dec 16, 2021 9.880 9.950 9.320 9.400 797,909 -0.26(-2.69%)
Dec 15, 2021 9.700 9.720 9.170 9.660 875,200 -0.04(-0.41%)
Dec 14, 2021 9.820 10.15 9.610 9.700 1,110,522 -0.04(-0.41%)
Dec 13, 2021 10.35 10.48 9.670 9.740 1,277,796 -0.74(-7.06%)
Dec 10, 2021 10.90 11.20 10.41 10.48 951,910 -0.36(-3.32%)
Dec 09, 2021 11.07 11.61 10.76 10.84 1,034,690 -0.58(-5.08%)
Dec 08, 2021 10.85 11.53 10.67 11.42 1,182,636 +0.73(+6.83%)
Dec 07, 2021 10.64 10.95 10.46 10.69 956,029 +0.38(+3.69%)
Dec 06, 2021 9.400 10.48 9.180 10.31 1,972,086 +1.05(+11.34%)
Dec 03, 2021 9.930 10.08 9.100 9.260 1,557,600 -0.69(-6.93%)
Dec 02, 2021 10.00 10.37 9.700 9.950 1,218,062 -0.05(-0.50%)
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.