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 )

1.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2022 5.790 5.990 5.720 5.770 703,517 +0.10(+1.76%)
May 27, 2022 5.500 5.680 5.500 5.670 490,289 +0.21(+3.85%)
May 26, 2022 5.310 5.540 5.270 5.460 481,310 +0.18(+3.41%)
May 25, 2022 5.230 5.340 5.080 5.280 429,313 +0.00(+0.00%)
May 24, 2022 5.460 5.570 5.215 5.280 527,839 -0.34(-6.05%)
May 23, 2022 5.390 5.630 5.197 5.620 345,552 +0.27(+5.05%)
May 20, 2022 5.570 5.630 5.200 5.350 636,704 -0.16(-2.90%)
May 19, 2022 5.290 5.660 5.290 5.510 558,808 +0.14(+2.61%)
May 18, 2022 5.560 5.680 5.360 5.370 459,178 -0.30(-5.29%)
May 17, 2022 5.550 5.795 5.510 5.670 799,291 +0.20(+3.66%)
May 16, 2022 5.310 5.530 5.250 5.470 692,581 +0.12(+2.24%)
May 13, 2022 5.360 5.535 5.290 5.350 767,746 +0.14(+2.69%)
May 12, 2022 4.780 5.250 4.730 5.210 916,599 +0.29(+5.89%)
May 11, 2022 5.140 5.250 4.890 4.920 1,476,589 -0.20(-3.91%)
May 10, 2022 5.700 5.840 5.105 5.120 1,169,773 -0.47(-8.41%)
May 09, 2022 5.800 5.830 5.560 5.590 774,753 -0.32(-5.41%)
May 06, 2022 5.980 6.090 5.825 5.910 579,565 -0.13(-2.15%)
May 05, 2022 6.340 6.370 5.990 6.040 740,704 -0.46(-7.08%)
May 04, 2022 6.380 6.510 5.985 6.500 666,495 +0.29(+4.67%)
May 03, 2022 6.200 6.300 6.090 6.210 740,516 +0.00(+0.00%)
May 02, 2022 6.050 6.240 5.985 6.210 663,611 +0.10(+1.64%)
Apr 29, 2022 6.230 6.580 6.090 6.110 574,230 -0.19(-3.02%)
Apr 28, 2022 6.400 6.430 6.040 6.300 523,844 +0.00(+0.00%)
Apr 27, 2022 6.380 6.560 6.250 6.300 609,018 +0.06(+0.96%)
Apr 26, 2022 6.650 6.650 6.240 6.240 561,801 -0.50(-7.42%)
Apr 25, 2022 6.560 6.790 6.380 6.740 789,367 +0.22(+3.37%)
Apr 22, 2022 6.750 6.750 6.420 6.520 604,858 -0.20(-2.98%)
Apr 21, 2022 7.020 7.070 6.670 6.720 613,105 -0.19(-2.75%)
Apr 20, 2022 7.220 7.230 6.880 6.910 429,456 -0.28(-3.89%)
Apr 19, 2022 6.900 7.210 6.780 7.190 731,806 +0.30(+4.35%)
Apr 18, 2022 7.230 7.270 6.830 6.890 750,640 -0.30(-4.17%)
Apr 14, 2022 7.360 7.490 7.160 7.190 470,286 -0.24(-3.23%)
Apr 13, 2022 7.380 7.560 7.300 7.430 470,383 +0.10(+1.36%)
Apr 12, 2022 7.610 7.760 7.285 7.330 565,555 -0.18(-2.40%)
Apr 11, 2022 7.420 7.590 7.300 7.510 711,400 -0.03(-0.40%)
Apr 08, 2022 7.770 7.770 7.540 7.540 396,194 -0.21(-2.71%)
Apr 07, 2022 7.950 8.050 7.610 7.750 408,769 -0.28(-3.49%)
Apr 06, 2022 8.140 8.190 7.840 8.030 538,234 -0.17(-2.07%)
Apr 05, 2022 8.500 8.570 8.136 8.200 413,342 -0.18(-2.15%)
Apr 04, 2022 8.190 8.450 8.190 8.380 366,262 +0.21(+2.57%)
Apr 01, 2022 8.510 8.650 8.110 8.170 419,835 -0.23(-2.74%)
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%)
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.