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 )

0.9600 -0.0700 (-6.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 2.830 3.030 2.790 3.030 1,179,783 +0.21(+7.45%)
Oct 28, 2022 2.760 2.850 2.695 2.820 992,929 +0.08(+2.92%)
Oct 27, 2022 2.790 2.930 2.730 2.740 922,684 +0.01(+0.37%)
Oct 26, 2022 2.730 2.880 2.680 2.730 1,449,503 +0.01(+0.37%)
Oct 25, 2022 2.510 2.760 2.480 2.720 1,332,133 +0.24(+9.68%)
Oct 24, 2022 2.520 2.540 2.420 2.480 688,122 +0.00(+0.00%)
Oct 21, 2022 2.520 2.530 2.360 2.480 1,166,279 +0.06(+2.48%)
Oct 20, 2022 2.490 2.585 2.420 2.420 582,533 -0.07(-2.81%)
Oct 19, 2022 2.560 2.571 2.430 2.490 829,956 -0.11(-4.23%)
Oct 18, 2022 2.630 2.730 2.560 2.600 636,607 +0.01(+0.39%)
Oct 17, 2022 2.550 2.675 2.520 2.590 645,031 +0.13(+5.28%)
Oct 14, 2022 2.570 2.600 2.440 2.460 1,034,102 -0.08(-3.15%)
Oct 13, 2022 2.420 2.560 2.380 2.540 1,563,996 +0.00(+0.00%)
Oct 12, 2022 2.540 2.590 2.500 2.540 950,097 -0.01(-0.39%)
Oct 11, 2022 2.580 2.628 2.450 2.550 1,033,892 +0.02(+0.79%)
Oct 10, 2022 2.650 2.670 2.505 2.530 985,901 -0.13(-4.89%)
Oct 07, 2022 2.840 2.840 2.650 2.660 1,367,332 -0.18(-6.34%)
Oct 06, 2022 2.940 3.010 2.820 2.840 1,777,087 -0.11(-3.73%)
Oct 05, 2022 3.070 3.070 2.900 2.950 1,491,646 -0.19(-6.05%)
Oct 04, 2022 3.120 3.205 3.065 3.140 1,271,189 +0.07(+2.28%)
Oct 03, 2022 2.900 3.090 2.820 3.070 1,572,697 +0.21(+7.34%)
Sep 30, 2022 2.850 2.950 2.820 2.860 1,455,591 +0.01(+0.35%)
Sep 29, 2022 3.010 3.060 2.830 2.850 3,533,839 -0.20(-6.56%)
Sep 28, 2022 2.980 3.090 2.970 3.050 1,250,868 +0.07(+2.35%)
Sep 27, 2022 2.980 3.080 2.920 2.980 1,563,841 +0.11(+3.83%)
Sep 26, 2022 2.970 3.100 2.860 2.870 1,335,191 -0.14(-4.65%)
Sep 23, 2022 2.970 3.025 2.920 3.010 2,177,129 -0.02(-0.66%)
Sep 22, 2022 3.210 3.280 2.970 3.030 1,650,423 -0.22(-6.77%)
Sep 21, 2022 3.340 3.370 3.200 3.250 1,289,673 -0.06(-1.81%)
Sep 20, 2022 3.410 3.420 3.280 3.310 1,502,926 -0.16(-4.61%)
Sep 19, 2022 3.500 3.560 3.440 3.470 926,923 -0.08(-2.25%)
Sep 16, 2022 3.670 3.690 3.455 3.550 2,002,316 -0.16(-4.31%)
Sep 15, 2022 3.780 3.900 3.704 3.710 1,013,171 -0.11(-2.88%)
Sep 14, 2022 3.750 3.830 3.660 3.820 628,974 +0.07(+1.87%)
Sep 13, 2022 3.810 3.810 3.690 3.750 962,322 -0.18(-4.58%)
Sep 12, 2022 3.950 3.960 3.810 3.930 847,363 +0.01(+0.26%)
Sep 09, 2022 3.870 3.980 3.860 3.920 743,132 +0.04(+1.03%)
Sep 08, 2022 3.840 3.890 3.710 3.880 902,892 +0.00(+0.00%)
Sep 07, 2022 3.920 3.920 3.760 3.880 828,630 -0.01(-0.26%)
Sep 06, 2022 3.860 3.950 3.760 3.890 1,039,059 +0.04(+1.04%)
Sep 02, 2022 4.100 4.100 3.779 3.850 1,335,767 -0.12(-3.02%)
Sep 01, 2022 3.900 4.060 3.770 3.970 1,913,930 +0.13(+3.39%)
Aug 31, 2022 3.860 3.920 3.765 3.840 592,361 +0.05(+1.32%)
Aug 30, 2022 3.970 3.983 3.750 3.790 641,992 -0.13(-3.32%)
Aug 29, 2022 3.950 4.090 3.900 3.920 571,810 -0.10(-2.49%)
Aug 26, 2022 4.110 4.160 3.980 4.020 924,417 -0.12(-2.90%)
Aug 25, 2022 4.250 4.290 4.110 4.140 836,599 -0.08(-1.90%)
Aug 24, 2022 4.210 4.330 4.160 4.220 584,577 +0.05(+1.20%)
Aug 23, 2022 4.260 4.290 4.140 4.170 822,597 -0.05(-1.18%)
Aug 22, 2022 4.400 4.410 4.190 4.220 1,000,250 -0.25(-5.59%)
Aug 19, 2022 4.680 4.720 4.470 4.470 839,995 -0.33(-6.88%)
Aug 18, 2022 4.790 4.850 4.610 4.800 1,364,395 -0.03(-0.62%)
Aug 17, 2022 5.020 5.020 4.830 4.830 708,387 -0.29(-5.66%)
Aug 16, 2022 5.110 5.130 4.875 5.120 1,253,536 +0.00(+0.00%)
Aug 15, 2022 5.250 5.340 5.049 5.120 690,678 -0.17(-3.21%)
Aug 12, 2022 5.300 5.360 5.105 5.290 692,221 +0.10(+1.93%)
Aug 11, 2022 5.530 5.530 5.175 5.190 740,397 -0.28(-5.12%)
Aug 10, 2022 5.300 5.470 5.160 5.470 964,475 +0.28(+5.39%)
Aug 09, 2022 5.570 5.570 5.110 5.190 701,475 -0.37(-6.65%)
Aug 08, 2022 5.440 5.660 5.395 5.560 839,976 +0.18(+3.35%)
Aug 05, 2022 5.300 5.440 5.200 5.380 654,747 +0.01(+0.19%)
Aug 04, 2022 5.290 5.405 5.225 5.370 704,223 +0.14(+2.68%)
Aug 03, 2022 5.090 5.255 5.060 5.230 697,653 +0.18(+3.56%)
Aug 02, 2022 4.830 5.070 4.830 5.050 583,743 +0.16(+3.27%)
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.