Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

1.040 -0.020 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2024 1.650 1.650 1.410 1.460 2,424,731 -0.21(-12.57%)
Feb 28, 2024 1.750 1.750 1.670 1.670 529,951 -0.08(-4.57%)
Feb 27, 2024 1.700 1.760 1.700 1.750 309,208 +0.04(+2.34%)
Feb 26, 2024 1.730 1.800 1.705 1.710 471,416 -0.05(-2.84%)
Feb 23, 2024 1.680 1.760 1.661 1.760 291,953 +0.07(+4.14%)
Feb 22, 2024 1.700 1.720 1.670 1.690 370,864 -0.02(-1.17%)
Feb 21, 2024 1.730 1.740 1.680 1.710 313,767 -0.05(-2.84%)
Feb 20, 2024 1.820 1.820 1.730 1.760 211,429 -0.06(-3.30%)
Feb 16, 2024 1.780 1.830 1.750 1.820 309,913 +0.04(+2.25%)
Feb 15, 2024 1.730 1.790 1.730 1.780 255,417 +0.06(+3.49%)
Feb 14, 2024 1.740 1.790 1.720 1.720 797,993 +0.00(+0.00%)
Feb 13, 2024 1.740 1.780 1.715 1.720 336,064 -0.09(-4.97%)
Feb 12, 2024 1.830 1.857 1.780 1.810 290,514 +0.02(+1.12%)
Feb 09, 2024 1.740 1.817 1.730 1.790 258,808 +0.04(+2.29%)
Feb 08, 2024 1.740 1.780 1.740 1.750 152,957 +0.01(+0.57%)
Feb 07, 2024 1.770 1.770 1.730 1.740 178,298 -0.03(-1.69%)
Feb 06, 2024 1.720 1.780 1.720 1.770 203,196 +0.05(+2.91%)
Feb 05, 2024 1.750 1.770 1.720 1.720 230,330 -0.05(-2.82%)
Feb 02, 2024 1.780 1.790 1.750 1.770 223,171 -0.04(-2.21%)
Feb 01, 2024 1.770 1.810 1.745 1.810 296,894 +0.06(+3.43%)
Jan 31, 2024 1.810 1.840 1.740 1.750 382,850 -0.06(-3.31%)
Jan 30, 2024 1.820 1.850 1.795 1.810 371,190 -0.02(-1.09%)
Jan 29, 2024 1.740 1.850 1.740 1.830 239,920 +0.05(+2.81%)
Jan 26, 2024 1.760 1.815 1.754 1.780 186,614 +0.02(+1.14%)
Jan 25, 2024 1.770 1.785 1.740 1.760 252,140 +0.01(+0.57%)
Jan 24, 2024 1.850 1.870 1.750 1.750 213,630 -0.08(-4.37%)
Jan 23, 2024 1.800 1.840 1.790 1.830 357,491 +0.03(+1.67%)
Jan 22, 2024 1.750 1.850 1.740 1.800 519,389 +0.03(+1.69%)
Jan 19, 2024 1.750 1.770 1.680 1.770 340,546 +0.03(+1.72%)
Jan 18, 2024 1.770 1.790 1.690 1.740 385,685 -0.01(-0.57%)
Jan 17, 2024 1.760 1.770 1.725 1.750 285,240 -0.04(-2.23%)
Jan 16, 2024 1.810 1.810 1.770 1.790 237,236 -0.01(-0.56%)
Jan 12, 2024 1.840 1.909 1.800 1.800 514,559 -0.04(-2.17%)
Jan 11, 2024 1.790 1.990 1.790 1.840 863,043 +0.07(+3.95%)
Jan 10, 2024 1.800 1.810 1.740 1.770 339,115 -0.03(-1.67%)
Jan 09, 2024 1.780 1.830 1.740 1.800 288,151 +0.02(+1.12%)
Jan 08, 2024 1.750 1.800 1.720 1.780 263,600 +0.06(+3.49%)
Jan 05, 2024 1.770 1.770 1.710 1.720 231,503 -0.03(-1.71%)
Jan 04, 2024 1.720 1.780 1.710 1.750 307,604 +0.02(+1.16%)
Jan 03, 2024 1.720 1.775 1.700 1.730 405,610 +0.00(+0.00%)
Jan 02, 2024 1.750 1.801 1.720 1.730 556,251 -0.04(-2.26%)
Dec 29, 2023 1.750 1.840 1.720 1.770 683,866 +0.01(+0.57%)
Dec 28, 2023 1.770 1.820 1.760 1.760 544,570 -0.01(-0.56%)
Dec 27, 2023 1.820 1.840 1.770 1.770 415,497 -0.07(-3.80%)
Dec 26, 2023 1.840 1.850 1.790 1.840 256,099 +0.05(+2.79%)
Dec 22, 2023 1.760 1.830 1.750 1.790 295,821 +0.02(+1.13%)
Dec 21, 2023 1.860 1.870 1.735 1.770 693,126 -0.05(-2.75%)
Dec 20, 2023 1.900 1.925 1.810 1.820 559,407 -0.10(-5.21%)
Dec 19, 2023 1.850 1.940 1.850 1.920 548,961 +0.09(+4.92%)
Dec 18, 2023 1.880 1.900 1.830 1.830 369,006 -0.05(-2.66%)
Dec 15, 2023 1.900 1.940 1.840 1.880 1,048,107 +0.01(+0.53%)
Dec 14, 2023 1.750 1.890 1.720 1.870 881,472 +0.16(+9.36%)
Dec 13, 2023 1.600 1.750 1.600 1.710 934,900 +0.09(+5.56%)
Dec 12, 2023 1.680 1.680 1.600 1.620 299,446 -0.04(-2.41%)
Dec 11, 2023 1.710 1.730 1.660 1.660 570,718 -0.07(-4.05%)
Dec 08, 2023 1.650 1.750 1.650 1.730 322,689 +0.07(+4.22%)
Dec 07, 2023 1.700 1.720 1.660 1.660 318,413 -0.02(-1.19%)
Dec 06, 2023 1.680 1.770 1.670 1.680 413,780 -0.02(-1.18%)
Dec 05, 2023 1.750 1.750 1.675 1.700 245,389 -0.04(-2.30%)
Dec 04, 2023 1.700 1.785 1.670 1.740 378,346 +0.05(+2.96%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.