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 (%)
Apr 28, 2023 2.090 2.220 2.060 2.220 783,386 +0.13(+6.22%)
Apr 27, 2023 2.070 2.100 2.030 2.090 482,301 +0.01(+0.48%)
Apr 26, 2023 2.090 2.102 2.030 2.080 538,769 -0.02(-0.95%)
Apr 25, 2023 2.110 2.110 2.062 2.100 507,030 -0.04(-1.87%)
Apr 24, 2023 2.160 2.180 2.120 2.140 691,565 -0.02(-0.93%)
Apr 21, 2023 2.200 2.250 2.140 2.160 666,106 -0.03(-1.37%)
Apr 20, 2023 2.250 2.270 2.160 2.190 1,026,588 -0.09(-3.95%)
Apr 19, 2023 2.190 2.390 2.120 2.280 2,274,862 +0.04(+1.79%)
Apr 18, 2023 2.080 2.580 2.050 2.240 5,928,949 +0.27(+13.71%)
Apr 17, 2023 1.760 1.970 1.740 1.970 983,957 +0.21(+11.93%)
Apr 14, 2023 1.690 1.770 1.690 1.760 868,327 +0.04(+2.33%)
Apr 13, 2023 1.700 1.740 1.680 1.720 366,228 +0.04(+2.38%)
Apr 12, 2023 1.760 1.780 1.680 1.680 534,667 -0.05(-2.89%)
Apr 11, 2023 1.740 1.770 1.730 1.730 303,795 -0.01(-0.57%)
Apr 10, 2023 1.750 1.750 1.700 1.740 464,783 +0.01(+0.58%)
Apr 06, 2023 1.790 1.790 1.720 1.730 399,721 -0.06(-3.35%)
Apr 05, 2023 1.850 1.850 1.750 1.790 595,169 -0.06(-3.24%)
Apr 04, 2023 1.870 1.870 1.810 1.850 465,024 -0.02(-1.07%)
Apr 03, 2023 1.870 1.910 1.830 1.870 512,471 +0.01(+0.54%)
Mar 31, 2023 1.780 1.890 1.750 1.860 890,171 +0.11(+6.29%)
Mar 30, 2023 1.750 1.800 1.750 1.750 894,314 -0.01(-0.57%)
Mar 29, 2023 1.790 1.790 1.700 1.760 1,154,262 +0.00(+0.00%)
Mar 28, 2023 1.820 1.820 1.740 1.760 1,073,511 -0.05(-2.76%)
Mar 27, 2023 1.930 1.990 1.800 1.810 1,476,168 -0.04(-2.16%)
Mar 24, 2023 1.860 1.880 1.780 1.850 1,101,122 -0.03(-1.60%)
Mar 23, 2023 1.910 1.930 1.850 1.880 1,054,859 +0.00(+0.00%)
Mar 22, 2023 1.920 1.940 1.860 1.880 1,542,509 -0.01(-0.53%)
Mar 21, 2023 1.880 1.910 1.850 1.890 1,016,865 +0.05(+2.72%)
Mar 20, 2023 1.950 1.950 1.810 1.840 937,439 -0.09(-4.66%)
Mar 17, 2023 2.000 2.030 1.910 1.930 763,088 -0.06(-3.02%)
Mar 16, 2023 2.010 2.029 1.970 1.990 874,908 -0.05(-2.45%)
Mar 15, 2023 2.100 2.100 1.980 2.040 1,174,533 -0.12(-5.56%)
Mar 14, 2023 2.220 2.240 2.100 2.160 1,505,997 -0.02(-0.92%)
Mar 13, 2023 2.080 2.215 2.010 2.180 1,185,666 +0.07(+3.32%)
Mar 10, 2023 2.180 2.180 2.060 2.110 925,268 -0.07(-3.21%)
Mar 09, 2023 2.200 2.260 2.150 2.180 580,088 -0.03(-1.36%)
Mar 08, 2023 2.290 2.300 2.180 2.210 743,476 -0.09(-3.91%)
Mar 07, 2023 2.310 2.340 2.250 2.300 579,313 -0.01(-0.43%)
Mar 06, 2023 2.300 2.389 2.290 2.310 539,329 +0.00(+0.00%)
Mar 03, 2023 2.210 2.350 2.210 2.310 726,697 +0.09(+4.05%)
Mar 02, 2023 2.210 2.230 2.140 2.220 536,687 +0.01(+0.45%)
Mar 01, 2023 2.290 2.295 2.200 2.210 452,890 -0.05(-2.21%)
Feb 28, 2023 2.240 2.270 2.210 2.260 434,601 +0.02(+0.89%)
Feb 27, 2023 2.270 2.310 2.220 2.240 527,924 +0.00(+0.00%)
Feb 24, 2023 2.290 2.290 2.200 2.240 618,402 -0.09(-3.86%)
Feb 23, 2023 2.360 2.390 2.235 2.330 678,075 -0.02(-0.85%)
Feb 22, 2023 2.380 2.425 2.295 2.350 659,912 -0.04(-1.67%)
Feb 21, 2023 2.460 2.510 2.342 2.390 564,736 -0.07(-2.85%)
Feb 17, 2023 2.450 2.470 2.400 2.460 499,374 -0.02(-0.81%)
Feb 16, 2023 2.430 2.565 2.400 2.480 754,014 -0.01(-0.40%)
Feb 15, 2023 2.360 2.490 2.340 2.490 538,995 +0.09(+3.75%)
Feb 14, 2023 2.400 2.435 2.320 2.400 513,876 -0.02(-0.83%)
Feb 13, 2023 2.310 2.450 2.290 2.420 708,895 +0.13(+5.68%)
Feb 10, 2023 2.280 2.305 2.210 2.290 716,174 +0.00(+0.00%)
Feb 09, 2023 2.380 2.460 2.270 2.290 1,007,965 -0.02(-0.87%)
Feb 08, 2023 2.410 2.438 2.310 2.310 737,557 -0.13(-5.33%)
Feb 07, 2023 2.510 2.530 2.390 2.440 997,547 -0.09(-3.56%)
Feb 06, 2023 2.610 2.620 2.512 2.530 696,897 -0.08(-3.07%)
Feb 03, 2023 2.620 2.710 2.550 2.610 861,828 -0.06(-2.25%)
Feb 02, 2023 2.690 2.850 2.635 2.670 1,879,670 +0.03(+1.14%)
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.