OTC Markets OTCPK - Delayed Quote USD

The Lion Electric Company (LEVGQ)

Compare
0.0880
+0.0064
+(7.84%)
At close: January 21 at 3:46:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.08160.08800.08000.08800.088042,111
Jan 17, 20250.08200.09200.08200.08200.082093,000
Jan 16, 20250.08100.09300.08100.08300.0830195,200
Jan 15, 20250.09000.09600.08100.08500.08502,609,300
Jan 14, 20250.08600.10900.08600.09100.0910405,700
Jan 13, 20250.08300.09800.08100.09000.0900462,600
Jan 10, 20250.08900.09700.08300.08500.0850191,900
Jan 8, 20250.08000.09800.08000.08900.0890113,500
Jan 7, 20250.09100.10400.08000.08000.08001,479,300
Jan 6, 20250.08800.09800.08500.09000.09001,040,900
Jan 3, 20250.07700.09500.07700.08500.0850982,600
Jan 2, 20250.06800.09900.06200.07700.0770519,400
Dec 31, 20240.06500.09900.06200.07700.0770655,400
Dec 30, 20240.09500.10500.05000.09000.09001,092,200
Dec 27, 20240.10000.10600.05000.08000.0800605,000
Dec 26, 20240.03000.11300.03000.10000.10002,629,400
Dec 24, 20240.03000.04000.02100.03100.0310610,400
Dec 23, 20240.04500.05100.02100.02900.02901,779,300
Dec 20, 20240.06500.07500.04900.04900.04901,488,800
Dec 19, 20240.16500.16500.05600.07000.07003,725,800
Dec 18, 20240.25000.25000.25000.25000.2500-
Dec 17, 20240.25000.25000.25000.25000.2500-
Dec 16, 20240.28000.29000.24400.25000.25004,510,500
Dec 13, 20240.31600.34500.31600.33300.33301,001,200
Dec 12, 20240.33800.35000.31800.34000.34001,300,900
Dec 11, 20240.36000.36900.33000.35000.35002,070,600
Dec 10, 20240.32300.36700.30400.36000.36003,567,800
Dec 9, 20240.35000.36600.31500.33200.33203,954,500
Dec 6, 20240.40600.42800.36000.36100.361021,663,400
Dec 5, 20240.39000.39000.33000.33500.335010,135,100
Dec 4, 20240.34800.41400.33500.39000.390012,621,400
Dec 3, 20240.31000.37200.27600.32600.326034,377,600
Dec 2, 20240.23000.49000.18700.28700.2870235,884,000
Nov 29, 20240.19500.19500.18100.18500.1850903,700
Nov 27, 20240.19600.21000.19300.20100.20101,072,300
Nov 26, 20240.20200.21300.19400.20400.2040823,400
Nov 25, 20240.21600.22000.20000.21200.21201,087,200
Nov 22, 20240.22200.23100.19200.22000.22001,636,000
Nov 21, 20240.18200.26800.18100.23900.23905,672,800
Nov 20, 20240.22000.23500.18200.18800.18802,222,900
Nov 19, 20240.28000.28800.22400.24300.24302,109,200
Nov 18, 20240.32700.33300.28700.28800.2880807,000
Nov 15, 20240.35000.35000.32500.33800.3380469,200
Nov 14, 20240.35300.36700.34900.36000.3600445,400
Nov 13, 20240.36000.37500.35400.36400.3640442,100
Nov 12, 20240.40000.40000.36000.36800.3680397,100
Nov 11, 20240.34700.40400.34700.40000.4000974,500
Nov 8, 20240.41000.41000.32400.34700.34701,340,400
Nov 7, 20240.50100.51300.41200.41200.41202,173,900
Nov 6, 20240.62000.62000.56000.57000.5700573,900
Nov 5, 20240.61000.61000.59000.60100.601057,400
Nov 4, 20240.60000.60500.57100.59100.5910210,300
Nov 1, 20240.61000.63400.60200.60700.6070124,300
Oct 31, 20240.62100.62100.60000.61000.6100118,800
Oct 30, 20240.62000.62000.60000.61000.6100158,500
Oct 29, 20240.62000.62100.61000.62000.620098,900
Oct 28, 20240.61900.63700.61100.62900.6290154,000
Oct 25, 20240.62500.63500.61600.61900.6190139,500
Oct 24, 20240.63900.64000.61700.63500.6350259,600
Oct 23, 20240.64000.65000.62000.63900.6390200,300
Oct 22, 20240.65000.67000.65000.65100.651062,200
Oct 21, 20240.68100.69300.65000.65000.6500204,500
Oct 18, 20240.66200.70400.66000.68900.6890372,300
Oct 17, 20240.68200.69000.66000.67000.6700134,400
Oct 16, 20240.66400.68400.65000.68400.684070,400
Oct 15, 20240.69000.72000.66000.66400.6640191,700
Oct 14, 20240.65000.75000.65000.75000.7500286,100
Oct 11, 20240.69000.70000.64000.66000.6600125,900
Oct 10, 20240.65600.66000.62300.64900.6490271,100
Oct 9, 20240.63500.66700.63000.65600.6560191,600
Oct 8, 20240.63000.64700.63000.63500.635073,500
Oct 7, 20240.65000.65300.63100.64200.6420124,700
Oct 4, 20240.64800.65600.62800.65600.6560150,300
Oct 3, 20240.65000.67100.63100.63500.6350256,400
Oct 2, 20240.67200.68700.66000.66000.6600240,300
Oct 1, 20240.68000.69200.66400.68100.6810175,900
Sep 30, 20240.69000.69000.66500.67900.6790166,800
Sep 27, 20240.69000.70000.67000.67600.6760168,800
Sep 26, 20240.70000.73000.66300.66700.6670311,400
Sep 25, 20240.71100.74000.70000.71000.7100163,000
Sep 24, 20240.70900.74000.70900.72700.727076,300
Sep 23, 20240.69500.74900.68800.71700.7170611,900
Sep 20, 20240.72000.77900.66000.66000.66001,348,100
Sep 19, 20240.74000.77000.72000.72200.7220174,000
Sep 18, 20240.79000.79000.72200.75000.7500208,700
Sep 17, 20240.74100.77000.71100.73800.7380190,100
Sep 16, 20240.79600.79600.71000.76100.7610186,600
Sep 13, 20240.80000.80000.74400.75000.7500191,500
Sep 12, 20240.73000.79000.73000.76900.7690198,000
Sep 11, 20240.75100.77000.73000.74500.745061,900
Sep 10, 20240.74000.76200.72000.76000.7600188,500
Sep 9, 20240.78000.80000.74500.75000.7500103,100
Sep 6, 20240.79000.82000.74100.76200.7620101,500
Sep 5, 20240.78000.79600.75000.77500.7750231,700
Sep 4, 20240.78000.78200.73100.76200.7620176,500
Sep 3, 20240.75600.80000.72300.78000.7800200,200
Aug 30, 20240.83000.83000.74000.75300.7530333,200
Aug 29, 20240.71000.81200.70000.80800.8080518,300
Aug 28, 20240.69500.72700.69000.72300.7230375,400
Aug 27, 20240.71000.72000.69000.70400.7040124,300
Aug 26, 20240.71500.71500.69000.70600.7060165,800
Aug 23, 20240.66300.71800.66000.68000.6800109,500
Aug 22, 20240.68400.70000.66000.66000.660076,500
Aug 21, 20240.66300.71700.66100.68400.6840168,900
Aug 20, 20240.63000.70000.63000.68400.6840196,300
Aug 19, 20240.72300.74000.65400.66100.6610186,700
Aug 16, 20240.64000.73900.64000.72700.7270536,700
Aug 15, 20240.59800.64300.57200.63900.6390485,500
Aug 14, 20240.58400.59300.55000.57400.5740192,800
Aug 13, 20240.55100.58700.53600.57300.5730331,800
Aug 12, 20240.56200.59900.53300.55000.5500284,600
Aug 9, 20240.57300.59700.56000.56800.5680128,800
Aug 8, 20240.58000.58800.57000.58400.5840184,800
Aug 7, 20240.61800.62300.57000.57200.5720234,500
Aug 6, 20240.57900.61900.57000.60100.6010218,200
Aug 5, 20240.60600.60600.56700.57400.5740234,100
Aug 2, 20240.61000.64000.58000.60600.6060715,200
Aug 1, 20240.76000.76000.61500.61500.6150785,500
Jul 31, 20240.78000.81400.67000.72000.72001,293,400
Jul 30, 20240.84500.88100.84200.85600.8560165,700
Jul 29, 20240.86000.87400.84000.84800.8480228,800
Jul 26, 20240.89000.90500.86000.86900.8690103,500
Jul 25, 20240.88300.88700.86900.87900.8790140,600
Jul 24, 20240.89100.91400.86100.86100.8610169,800
Jul 23, 20240.88000.90700.88000.90000.900077,700
Jul 22, 20240.90500.91900.88000.89500.8950152,100
Jul 19, 20240.89000.91000.87200.91000.9100193,500
Jul 18, 20240.91300.95700.88000.88000.8800207,100
Jul 17, 20240.98100.98400.92200.93000.9300405,700
Jul 16, 20240.91200.99600.91000.98500.9850301,300
Jul 15, 20240.94000.94000.91000.92000.9200219,500
Jul 12, 20240.84100.94000.84000.94000.9400288,100
Jul 11, 20240.85100.88500.84000.84600.8460259,900
Jul 10, 20240.86000.87500.84000.85000.8500188,000
Jul 9, 20240.89000.89100.86000.86400.8640186,700
Jul 8, 20240.88000.88600.86000.88600.8860145,500
Jul 5, 20240.89500.89500.86000.86400.8640135,000
Jul 3, 20240.88900.90600.87000.90000.900086,600
Jul 2, 20240.85000.88100.85000.86700.8670171,200
Jul 1, 20240.89600.90600.87000.88800.8880258,100
Jun 28, 20240.89000.90900.87000.90900.9090154,700
Jun 27, 20240.89000.92000.84000.86800.86805,062,100
Jun 26, 20240.88400.92600.88400.90000.9000467,400
Jun 25, 20240.91600.93100.89500.89800.8980548,700
Jun 24, 20240.97201.03000.90000.91600.9160830,100
Jun 21, 20240.94201.02500.94201.00001.0000847,000
Jun 20, 20241.00001.03001.00001.00001.0000113,200
Jun 18, 20241.05001.07501.00001.02001.0200217,600
Jun 17, 20241.04001.06501.00001.04001.0400452,400
Jun 14, 20241.07001.08001.05001.05001.0500122,600
Jun 13, 20241.09001.12001.08001.10001.1000106,600
Jun 12, 20241.07001.13001.07001.09001.0900121,700
Jun 11, 20241.11001.12001.07001.09001.0900151,000
Jun 10, 20241.09001.13001.09001.12001.1200108,600
Jun 7, 20241.15001.17001.08501.10001.1000191,300
Jun 6, 20241.16001.21001.15001.17001.1700149,200
Jun 5, 20241.24001.24001.13001.16001.1600273,600
Jun 4, 20241.15001.24001.13801.22001.2200281,400
Jun 3, 20241.10001.19001.06001.16001.1600491,800
May 31, 20241.12001.17001.06001.08001.0800385,200
May 30, 20241.05001.14001.02001.09001.0900584,200
May 29, 20241.02001.07000.99601.03001.0300702,000
May 28, 20241.02001.06001.01001.02001.0200148,000
May 24, 20241.01001.07001.00501.04001.0400365,600
May 23, 20241.01001.02001.00001.00001.0000140,600
May 22, 20241.00001.03001.00001.02001.0200135,100
May 21, 20240.95201.04000.95201.02001.0200317,400
May 20, 20240.98001.02000.90300.95000.9500398,800
May 17, 20241.01001.04000.96000.96000.9600391,200
May 16, 20241.00001.04000.99001.03001.0300551,900
May 15, 20241.00001.02900.98001.00001.0000149,100
May 14, 20240.96001.04000.94101.00001.0000595,000
May 13, 20240.89400.97300.89400.97000.9700325,200
May 10, 20240.94100.97000.89000.90500.9050756,500
May 9, 20240.98001.04500.94000.96600.9660374,700
May 8, 20241.04001.04000.93100.96800.96801,143,400
May 7, 20241.08001.08001.00001.04001.0400477,400
May 6, 20241.07001.09501.03501.06001.0600738,400
May 3, 20240.95601.04000.95001.03001.0300994,700
May 2, 20240.96000.96400.92800.96100.9610166,900
May 1, 20240.90000.96700.90000.94000.9400379,000
Apr 30, 20240.95300.96100.90000.90000.9000312,100
Apr 29, 20240.94500.95400.91000.92300.9230492,700
Apr 26, 20240.92500.95400.91000.95400.9540366,600
Apr 25, 20240.92200.93000.88000.91300.9130736,300
Apr 24, 20240.92000.96400.92000.95000.9500763,800
Apr 23, 20240.98900.98900.93000.93300.93301,042,400
Apr 22, 20240.99300.99600.94000.95000.9500843,400
Apr 19, 20240.95001.03500.95000.97200.9720568,400
Apr 18, 20241.04001.04000.92100.96500.96501,548,900
Apr 17, 20241.06001.08901.01501.04001.0400471,200
Apr 16, 20241.12001.13001.06001.07001.0700451,200
Apr 15, 20241.18001.19001.11001.11001.1100572,900
Apr 12, 20241.23001.25001.14001.17001.1700610,600
Apr 11, 20241.27001.29001.22001.22001.2200631,500
Apr 10, 20241.26001.31001.26001.28001.2800457,500
Apr 9, 20241.30001.34501.30001.32001.3200266,300
Apr 8, 20241.33001.35501.30001.32001.3200163,100
Apr 5, 20241.32001.34201.29001.31001.3100447,800
Apr 4, 20241.44001.46001.34001.34001.3400620,400
Apr 3, 20241.35001.42001.35001.41001.4100272,200
Apr 2, 20241.40001.43001.38001.38001.3800171,900
Apr 1, 20241.42001.47001.40001.42001.4200368,900
Mar 28, 20241.49001.50001.41001.42001.4200755,400
Mar 27, 20241.39001.51001.38501.47001.47001,788,600
Mar 26, 20241.37001.44501.37001.39001.3900670,600
Mar 25, 20241.30001.43001.30001.35001.3500741,100
Mar 22, 20241.34001.35001.30001.30001.3000511,200
Mar 21, 20241.33001.42001.31001.34001.3400825,400
Mar 20, 20241.20001.32801.19001.31001.3100608,400
Mar 19, 20241.18001.22501.18001.20001.2000749,200
Mar 18, 20241.22001.24001.20001.20001.2000329,300
Mar 15, 20241.24001.27501.20001.21001.2100800,300
Mar 14, 20241.29001.30001.25001.25001.2500744,900
Mar 13, 20241.35001.38501.28001.30001.30001,217,400
Mar 12, 20241.34001.38001.33101.35001.3500153,300
Mar 11, 20241.34001.41001.34001.37001.3700342,100
Mar 8, 20241.35001.40001.33001.37001.3700411,600
Mar 7, 20241.33001.36001.32001.35001.3500347,400
Mar 6, 20241.36001.38001.31001.33001.3300672,800
Mar 5, 20241.36001.39001.33001.33001.3300869,900
Mar 4, 20241.45001.45001.34001.36001.36001,735,700
Mar 1, 20241.52001.56001.42501.45001.45001,095,900
Feb 29, 20241.65001.65001.41001.46001.46002,425,300
Feb 28, 20241.75001.75001.67001.67001.6700533,900
Feb 27, 20241.70001.76001.70001.75001.7500309,200
Feb 26, 20241.73001.80001.70501.71001.7100471,400
Feb 23, 20241.68001.76001.66101.76001.7600292,000
Feb 22, 20241.70001.72001.67001.69001.6900371,400
Feb 21, 20241.73001.74001.68001.71001.7100314,200
Feb 20, 20241.82001.82001.73001.76001.7600211,400
Feb 16, 20241.78001.83001.75001.82001.8200309,900
Feb 15, 20241.73001.79001.73001.78001.7800255,400
Feb 14, 20241.74001.79001.72001.72001.7200798,000
Feb 13, 20241.74001.78001.71501.72001.7200336,100
Feb 12, 20241.83001.85701.78001.81001.8100290,500
Feb 9, 20241.74001.81801.73001.79001.7900258,800
Feb 8, 20241.74001.78001.74001.75001.7500153,700
Feb 7, 20241.77001.77001.73001.74001.7400178,300
Feb 6, 20241.72001.78001.72001.77001.7700203,200
Feb 5, 20241.75001.77001.72001.72001.7200230,300
Feb 2, 20241.78001.79001.75001.77001.7700223,100
Feb 1, 20241.77001.81001.74501.81001.8100296,900
Jan 31, 20241.81001.84001.74001.75001.7500382,900
Jan 30, 20241.82001.85001.79501.81001.8100371,200
Jan 29, 20241.74001.85001.74001.83001.8300240,400
Jan 26, 20241.76001.81501.75501.78001.7800186,600
Jan 25, 20241.77001.78501.74001.76001.7600252,100
Jan 24, 20241.85001.87001.75001.75001.7500211,700
Jan 23, 20241.80001.84001.79001.83001.8300357,500
Jan 22, 20241.75001.85001.74001.80001.8000519,400

Related Tickers