Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.6600 -0.0619 (-8.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.7200 0.7794 0.6600 0.6600 1,348,199 -0.06(-8.57%)
Sep 19, 2024 0.7400 0.7700 0.7200 0.7219 173,953 -0.03(-3.75%)
Sep 18, 2024 0.7900 0.7900 0.7215 0.7500 208,696 +0.01(+1.65%)
Sep 17, 2024 0.7406 0.7700 0.7109 0.7378 190,082 -0.02(-3.07%)
Sep 16, 2024 0.8000 0.7964 0.7100 0.7612 186,611 +0.01(+1.49%)
Sep 13, 2024 0.8000 0.8000 0.7441 0.7500 191,549 -0.02(-2.47%)
Sep 12, 2024 0.7300 0.7900 0.7300 0.7690 197,974 +0.02(+3.22%)
Sep 11, 2024 0.7505 0.7700 0.7302 0.7450 61,886 -0.02(-1.97%)
Sep 10, 2024 0.7400 0.7615 0.7200 0.7600 188,528 +0.01(+1.33%)
Sep 09, 2024 0.7800 0.8000 0.7450 0.7500 101,624 -0.01(-1.52%)
Sep 06, 2024 0.7902 0.8200 0.7409 0.7616 101,610 -0.01(-1.73%)
Sep 05, 2024 0.7800 0.7959 0.7500 0.7750 230,741 +0.01(+1.65%)
Sep 04, 2024 0.7800 0.7820 0.7309 0.7624 176,682 -0.02(-2.26%)
Sep 03, 2024 0.7600 0.8000 0.7229 0.7800 199,365 +0.03(+3.59%)
Aug 30, 2024 0.8300 0.8300 0.7400 0.7530 333,183 -0.06(-6.84%)
Aug 29, 2024 0.7095 0.8124 0.7000 0.8083 518,277 +0.09(+11.88%)
Aug 28, 2024 0.6952 0.7270 0.6900 0.7225 375,367 +0.02(+2.61%)
Aug 27, 2024 0.7100 0.7200 0.6900 0.7041 124,037 -0.00(-0.21%)
Aug 26, 2024 0.7148 0.7148 0.6900 0.7056 165,850 +0.03(+3.76%)
Aug 23, 2024 0.6600 0.7180 0.6600 0.6800 109,505 +0.02(+3.01%)
Aug 22, 2024 0.6839 0.7000 0.6600 0.6601 76,557 -0.02(-3.48%)
Aug 21, 2024 0.6634 0.7172 0.6609 0.6839 168,884 +0.00(+0.01%)
Aug 20, 2024 0.6301 0.7000 0.6301 0.6838 196,310 +0.02(+3.45%)
Aug 19, 2024 0.7234 0.7400 0.6537 0.6610 186,478 -0.07(-9.08%)
Aug 16, 2024 0.6400 0.7389 0.6400 0.7270 536,810 +0.09(+13.81%)
Aug 15, 2024 0.5981 0.6426 0.5724 0.6388 484,877 +0.07(+11.35%)
Aug 14, 2024 0.5837 0.5934 0.5500 0.5737 192,429 +0.00(+0.12%)
Aug 13, 2024 0.5500 0.5871 0.5362 0.5730 331,156 +0.02(+4.18%)
Aug 12, 2024 0.5600 0.5990 0.5330 0.5500 284,520 -0.02(-3.17%)
Aug 09, 2024 0.5731 0.5967 0.5601 0.5680 128,821 -0.02(-2.69%)
Aug 08, 2024 0.5799 0.5879 0.5700 0.5837 184,952 +0.01(+1.97%)
Aug 07, 2024 0.6175 0.6230 0.5700 0.5724 234,508 -0.03(-4.77%)
Aug 06, 2024 0.5794 0.6190 0.5701 0.6011 218,209 +0.03(+4.81%)
Aug 05, 2024 0.6060 0.6060 0.5670 0.5735 234,102 -0.03(-5.38%)
Aug 02, 2024 0.6100 0.6400 0.5801 0.6061 715,214 -0.01(-1.50%)
Aug 01, 2024 0.7599 0.7599 0.6150 0.6153 784,951 -0.10(-14.54%)
Jul 31, 2024 0.7800 0.8135 0.6700 0.7200 1,292,854 -0.14(-15.87%)
Jul 30, 2024 0.8451 0.8810 0.8421 0.8558 165,674 +0.01(+0.94%)
Jul 29, 2024 0.8600 0.8739 0.8401 0.8478 228,864 -0.02(-2.45%)
Jul 26, 2024 0.8900 0.9045 0.8600 0.8691 103,506 -0.01(-1.12%)
Jul 25, 2024 0.8826 0.8865 0.8693 0.8789 140,563 +0.02(+2.07%)
Jul 24, 2024 0.8908 0.9144 0.8611 0.8611 169,878 -0.04(-4.32%)
Jul 23, 2024 0.8800 0.9070 0.8800 0.9000 77,719 +0.00(+0.52%)
Jul 22, 2024 0.9050 0.9190 0.8800 0.8953 152,103 -0.01(-1.59%)
Jul 19, 2024 0.8900 0.9098 0.8721 0.9098 193,519 +0.03(+3.39%)
Jul 18, 2024 0.9100 0.9570 0.8800 0.8800 207,168 -0.05(-5.38%)
Jul 17, 2024 0.9806 0.9844 0.9220 0.9300 405,708 -0.05(-5.58%)
Jul 16, 2024 0.9121 0.9962 0.9100 0.9850 301,310 +0.06(+7.07%)
Jul 15, 2024 0.9400 0.9400 0.9100 0.9200 219,510 -0.02(-2.11%)
Jul 12, 2024 0.8410 0.9400 0.8400 0.9398 288,100 +0.09(+11.15%)
Jul 11, 2024 0.8510 0.8847 0.8401 0.8455 259,882 -0.00(-0.48%)
Jul 10, 2024 0.8600 0.8750 0.8400 0.8496 187,996 -0.01(-1.67%)
Jul 09, 2024 0.8900 0.8912 0.8600 0.8640 186,793 -0.02(-2.47%)
Jul 08, 2024 0.8800 0.8859 0.8600 0.8859 145,477 +0.02(+2.50%)
Jul 05, 2024 0.8952 0.8952 0.8600 0.8643 134,975 -0.04(-3.92%)
Jul 03, 2024 0.8885 0.9063 0.8700 0.8996 86,622 +0.03(+3.80%)
Jul 02, 2024 0.8500 0.8813 0.8500 0.8667 171,220 -0.02(-2.37%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.