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 )

1.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2023 1.600 1.700 1.580 1.690 370,324 +0.10(+6.29%)
Nov 30, 2023 1.650 1.650 1.585 1.590 263,874 -0.05(-3.05%)
Nov 29, 2023 1.620 1.679 1.590 1.640 321,795 +0.02(+1.23%)
Nov 28, 2023 1.610 1.620 1.510 1.620 548,764 +0.03(+1.89%)
Nov 27, 2023 1.690 1.730 1.590 1.590 679,031 -0.10(-5.92%)
Nov 24, 2023 1.620 1.700 1.610 1.690 262,531 +0.07(+4.32%)
Nov 22, 2023 1.610 1.640 1.595 1.620 263,902 +0.01(+0.62%)
Nov 21, 2023 1.650 1.660 1.590 1.610 377,564 -0.07(-4.17%)
Nov 20, 2023 1.670 1.711 1.655 1.680 441,667 +0.02(+1.20%)
Nov 17, 2023 1.670 1.700 1.650 1.660 510,430 +0.00(+0.00%)
Nov 16, 2023 1.710 1.740 1.660 1.660 263,235 -0.06(-3.49%)
Nov 15, 2023 1.710 1.810 1.710 1.720 515,319 -0.03(-1.71%)
Nov 14, 2023 1.660 1.755 1.660 1.750 690,361 +0.12(+7.36%)
Nov 13, 2023 1.610 1.650 1.560 1.630 219,995 +0.03(+1.87%)
Nov 10, 2023 1.640 1.640 1.550 1.600 719,629 -0.03(-1.84%)
Nov 09, 2023 1.690 1.705 1.610 1.630 386,541 -0.06(-3.55%)
Nov 08, 2023 1.830 1.840 1.642 1.690 970,890 -0.14(-7.65%)
Nov 07, 2023 1.810 1.880 1.720 1.830 1,076,002 +0.08(+4.57%)
Nov 06, 2023 1.830 1.870 1.690 1.750 544,973 -0.08(-4.37%)
Nov 03, 2023 1.740 1.850 1.740 1.830 708,984 +0.10(+5.78%)
Nov 02, 2023 1.580 1.740 1.570 1.730 1,016,931 +0.20(+13.07%)
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.