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 )

1.220 +0.060 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
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.