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 (%)
Mar 31, 2022 8.780 8.780 8.400 8.400 467,728 -0.36(-4.11%)
Mar 30, 2022 8.930 9.140 8.740 8.760 549,086 -0.19(-2.12%)
Mar 29, 2022 8.810 9.000 8.700 8.950 747,812 +0.25(+2.87%)
Mar 28, 2022 8.990 9.048 8.550 8.700 563,281 -0.24(-2.68%)
Mar 25, 2022 9.020 9.020 8.710 8.940 546,834 -0.02(-0.22%)
Mar 24, 2022 8.670 9.210 8.600 8.960 808,476 +0.31(+3.58%)
Mar 23, 2022 8.750 8.850 8.530 8.650 575,435 -0.15(-1.70%)
Mar 22, 2022 8.790 8.930 8.700 8.800 743,592 +0.05(+0.57%)
Mar 21, 2022 8.820 8.960 8.585 8.750 656,813 -0.01(-0.11%)
Mar 18, 2022 8.000 8.830 8.000 8.760 2,197,091 +0.68(+8.42%)
Mar 17, 2022 7.850 8.100 7.770 8.080 683,785 +0.12(+1.51%)
Mar 16, 2022 7.580 7.980 7.560 7.960 1,124,725 +0.52(+6.99%)
Mar 15, 2022 7.540 7.610 7.035 7.440 950,212 +0.02(+0.27%)
Mar 14, 2022 7.950 7.970 7.410 7.420 755,289 -0.42(-5.36%)
Mar 11, 2022 8.050 8.150 7.750 7.840 445,484 -0.18(-2.24%)
Mar 10, 2022 7.810 8.040 7.710 8.020 442,415 +0.00(+0.00%)
Mar 09, 2022 8.050 8.170 7.905 8.020 820,071 +0.21(+2.69%)
Mar 08, 2022 7.340 8.070 7.180 7.810 1,164,720 +0.69(+9.69%)
Mar 07, 2022 7.400 7.660 7.120 7.120 841,706 -0.35(-4.69%)
Mar 04, 2022 7.770 7.950 7.420 7.470 936,028 -0.44(-5.56%)
Mar 03, 2022 8.190 8.290 7.820 7.910 485,570 -0.24(-2.94%)
Mar 02, 2022 8.040 8.280 7.870 8.150 595,921 +0.09(+1.12%)
Mar 01, 2022 8.090 8.180 7.770 8.060 545,955 +0.01(+0.12%)
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%)
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.