ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Lion Electric Co. (NY: LEV )

0.4340 -0.1360 (-23.86%)
Streaming Delayed Price Updated: 11:11 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.6195 0.6195 0.5600 0.5700 571,836 -0.03(-5.21%)
Nov 05, 2024 0.6100 0.6100 0.5900 0.6013 57,423 +0.01(+1.83%)
Nov 04, 2024 0.6000 0.6050 0.5710 0.5905 210,323 -0.02(-2.69%)
Nov 01, 2024 0.6100 0.6340 0.6015 0.6068 124,294 -0.00(-0.54%)
Oct 31, 2024 0.6214 0.6214 0.6000 0.6101 118,777 +0.00(+0.07%)
Oct 30, 2024 0.6200 0.6200 0.6000 0.6097 158,528 -0.01(-1.60%)
Oct 29, 2024 0.6200 0.6208 0.6100 0.6196 98,979 -0.01(-1.45%)
Oct 28, 2024 0.6200 0.6367 0.6106 0.6287 154,150 +0.01(+1.53%)
Oct 25, 2024 0.6246 0.6349 0.6160 0.6192 139,573 -0.02(-2.50%)
Oct 24, 2024 0.6390 0.6400 0.6170 0.6351 257,697 -0.00(-0.61%)
Oct 23, 2024 0.6404 0.6500 0.6200 0.6390 200,322 -0.01(-1.90%)
Oct 22, 2024 0.6500 0.6700 0.6500 0.6514 62,310 +0.00(+0.20%)
Oct 21, 2024 0.6800 0.6925 0.6500 0.6501 204,494 -0.04(-5.67%)
Oct 18, 2024 0.6620 0.7042 0.6603 0.6892 372,355 +0.02(+2.83%)
Oct 17, 2024 0.6822 0.6900 0.6600 0.6702 134,429 -0.01(-1.97%)
Oct 16, 2024 0.6638 0.6837 0.6501 0.6837 70,353 +0.02(+3.00%)
Oct 15, 2024 0.6900 0.7200 0.6600 0.6638 191,683 -0.09(-11.49%)
Oct 14, 2024 0.6500 0.7500 0.6500 0.7500 286,059 +0.09(+13.64%)
Oct 11, 2024 0.6900 0.6999 0.6401 0.6600 125,949 +0.01(+1.69%)
Oct 10, 2024 0.6558 0.6600 0.6225 0.6490 271,128 -0.01(-1.13%)
Oct 09, 2024 0.6350 0.6670 0.6304 0.6564 191,156 +0.02(+3.37%)
Oct 08, 2024 0.6300 0.6467 0.6300 0.6350 73,044 -0.01(-1.09%)
Oct 07, 2024 0.6500 0.6526 0.6309 0.6420 123,494 -0.01(-2.19%)
Oct 04, 2024 0.6480 0.6564 0.6281 0.6564 150,628 +0.02(+3.35%)
Oct 03, 2024 0.6500 0.6713 0.6310 0.6351 256,410 -0.02(-3.77%)
Oct 02, 2024 0.6719 0.6873 0.6600 0.6600 240,527 -0.02(-3.01%)
Oct 01, 2024 0.6800 0.6917 0.6637 0.6805 176,120 +0.00(+0.25%)
Sep 30, 2024 0.6900 0.6900 0.6650 0.6788 167,862 +0.00(+0.47%)
Sep 27, 2024 0.6900 0.7000 0.6700 0.6756 168,851 +0.01(+1.23%)
Sep 26, 2024 0.7000 0.7300 0.6626 0.6674 311,384 -0.04(-6.00%)
Sep 25, 2024 0.7100 0.7400 0.7004 0.7100 162,980 -0.02(-2.32%)
Sep 24, 2024 0.7090 0.7400 0.7090 0.7269 76,323 +0.01(+1.34%)
Sep 23, 2024 0.6950 0.7491 0.6875 0.7173 611,936 +0.06(+8.68%)
Sep 20, 2024 0.7200 0.7794 0.6600 0.6600 1,348,249 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.