Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.6800 +0.0199 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.6628 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 785,451 -0.10(-14.54%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.