Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Lion Electric Co. (NY: LEV )

0.6101 +0.0004 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.7800 0.8135 0.6700 0.7200 1,292,340 -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%)
Jul 01, 2024 0.8959 0.9063 0.8700 0.8877 258,137 -0.02(-2.30%)
Jun 28, 2024 0.8900 0.9094 0.8700 0.9086 154,705 +0.04(+4.65%)
Jun 27, 2024 0.8900 0.9199 0.8401 0.8682 5,062,097 -0.03(-3.53%)
Jun 26, 2024 0.8839 0.9259 0.8839 0.9000 467,398 +0.00(+0.18%)
Jun 25, 2024 0.9162 0.9307 0.8951 0.8984 548,686 -0.02(-1.90%)
Jun 24, 2024 0.9719 1.030 0.9000 0.9158 830,097 -0.08(-8.42%)
Jun 21, 2024 0.9423 1.025 0.9423 1.000 847,027 +0.00(+0.00%)
Jun 20, 2024 1.000 1.030 1.000 1.000 113,130 -0.02(-1.96%)
Jun 18, 2024 1.050 1.075 1.000 1.020 217,635 -0.02(-1.92%)
Jun 17, 2024 1.040 1.065 1.000 1.040 452,378 -0.01(-0.95%)
Jun 14, 2024 1.070 1.080 1.050 1.050 122,643 -0.05(-4.55%)
Jun 13, 2024 1.090 1.120 1.080 1.100 106,638 +0.01(+0.92%)
Jun 12, 2024 1.070 1.130 1.070 1.090 121,477 +0.00(+0.00%)
Jun 11, 2024 1.110 1.120 1.070 1.090 150,963 -0.03(-2.68%)
Jun 10, 2024 1.090 1.130 1.090 1.120 108,616 +0.02(+1.82%)
Jun 07, 2024 1.150 1.170 1.085 1.100 191,323 -0.07(-5.98%)
Jun 06, 2024 1.160 1.210 1.150 1.170 149,120 +0.01(+0.86%)
Jun 05, 2024 1.240 1.240 1.130 1.160 273,449 -0.06(-4.92%)
Jun 04, 2024 1.150 1.240 1.138 1.220 281,372 +0.06(+5.17%)
Jun 03, 2024 1.100 1.190 1.060 1.160 491,261 +0.08(+7.41%)
May 31, 2024 1.120 1.170 1.060 1.080 385,159 -0.01(-0.92%)
May 30, 2024 1.050 1.140 1.020 1.090 583,744 +0.06(+5.83%)
May 29, 2024 1.020 1.070 0.9957 1.030 702,100 +0.01(+0.98%)
May 28, 2024 1.020 1.060 1.010 1.020 148,081 -0.02(-1.92%)
May 24, 2024 1.010 1.070 1.005 1.040 365,571 +0.04(+4.00%)
May 23, 2024 1.010 1.020 1.000 1.000 140,071 -0.02(-1.96%)
May 22, 2024 1.000 1.030 1.000 1.020 135,087 +0.00(+0.00%)
May 21, 2024 0.9500 1.040 0.9520 1.020 317,364 +0.07(+7.37%)
May 20, 2024 0.9800 1.020 0.9030 0.9500 398,634 -0.01(-1.04%)
May 17, 2024 1.010 1.040 0.9600 0.9600 391,203 -0.07(-6.80%)
May 16, 2024 1.000 1.040 0.9900 1.030 551,962 +0.03(+3.00%)
May 15, 2024 1.000 1.029 0.9804 1.000 149,138 +0.00(+0.00%)
May 14, 2024 0.9604 1.040 0.9408 1.000 595,096 +0.03(+3.10%)
May 13, 2024 0.8900 0.9731 0.8939 0.9699 324,886 +0.07(+7.21%)
May 10, 2024 0.9411 0.9699 0.8901 0.9047 756,457 -0.06(-6.31%)
May 09, 2024 0.9800 1.045 0.9400 0.9656 374,758 -0.00(-0.25%)
May 08, 2024 1.040 1.040 0.9310 0.9680 1,143,194 -0.07(-6.92%)
May 07, 2024 1.080 1.080 1.000 1.040 477,382 -0.02(-1.89%)
May 06, 2024 1.070 1.095 1.035 1.060 737,199 +0.03(+2.91%)
May 03, 2024 0.9600 1.040 0.9500 1.030 994,738 +0.07(+7.22%)
May 02, 2024 0.9599 0.9636 0.9283 0.9606 166,776 +0.02(+2.19%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.