Lion Electric Co The (70U)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2086001 | -38.6296481481 | 0.54 | 0.54 | 0.2944 | 29813 | 0.32901459 | DE |
| 4 | 0.0077999 | 2.41035228677 | 0.3236 | 0.54 | 0.1736 | 22006 | 0.32436844 | DE |
| 12 | -0.3096001 | -48.2995475819 | 0.641 | 0.669 | 0.1736 | 11296 | 0.37618221 | DE |
| 26 | -0.6896 | -67.5416324722 | 1.0209999 | 1.0209999 | 0.1736 | 6755 | 0.4329842 | DE |
| 52 | -1.2186001 | -78.6193612903 | 1.55 | 1.712 | 0.1736 | 4437 | 0.56335687 | DE |
| 156 | -1.6526001 | -83.2963760081 | 1.984 | 2.025 | 0.1736 | 3852 | 0.67242356 | DE |
| 260 | -1.6526001 | -83.2963760081 | 1.984 | 2.025 | 0.1736 | 3852 | 0.67242356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734038820 | 0.3044 | 0 | 0.00 | 0.3044 | 0.3044 | 0.3044 | 0 |
| 1733952420 | 0.3044 | -0.0146 | -4.58 | 0.3044 | 0.3044 | 0.3044 | 100 |
| 1733866020 | 0.319 | 0.009 | 2.90 | 0.319 | 0.319 | 0.319 | 1500 |
| 1733779620 | 0.31 | -0.067 | -17.77 | 0.3126 | 0.316 | 0.2944 | 84000 |
| 1733520420 | 0.377 | 0.0204001 | 5.72 | 0.54 | 0.54 | 0.377 | 33650 |
| 1733434020 | 0.3565999 | -0.034 | -8.70 | 0.3565999 | 0.3565999 | 0.3565999 | 275 |
| 1733347620 | 0.3906 | 0.0524 | 15.49 | 0.3068 | 0.3906 | 0.2962 | 75046 |
| 1733261220 | 0.3382 | 0.1332001 | 64.98 | 0.2322 | 0.3595999 | 0.2322 | 15100 |
| 1733174820 | 0.2049999 | 0.0011999 | 0.59 | 0.1736 | 0.2049999 | 0.1736 | 40016 |
| 1732915620 | 0.2038 | 0 | 0.00 | 0.2038 | 0.2038 | 0.2038 | 0 |
| 1732829220 | 0.2038 | 0 | 0.00 | 0.2038 | 0.2038 | 0.2038 | 0 |
| 1732742820 | 0.2038 | 0 | 0.00 | 0.2038 | 0.2038 | 0.2038 | 0 |
| 1732656420 | 0.2038 | -0.0236 | -10.38 | 0.1986999 | 0.2038 | 0.1986999 | 388 |
| 1732570020 | 0.2274 | 0 | 0.00 | 0.2274 | 0.2274 | 0.2274 | 0 |
| 1732310820 | 0.2274 | 0 | 0.00 | 0.2274 | 0.2274 | 0.2274 | 0 |
| 1732224420 | 0.2274 | 0 | 0.00 | 0.2274 | 0.2274 | 0.2274 | 0 |
| 1732138020 | 0.2274 | -0.0474 | -17.25 | 0.2274 | 0.2274 | 0.2274 | 7000 |
| 1732051620 | 0.2748 | -0.0214 | -7.22 | 0.2748 | 0.2748 | 0.2748 | 2000 |
| 1731965220 | 0.2962 | -0.0762 | -20.46 | 0.3236 | 0.3236 | 0.2962 | 5000 |
| 1731705960 | 0.3724 | 0 | 0.00 | 0.3724 | 0.3724 | 0.3724 | 0 |
| 1731619560 | 0.3724 | 0 | 0.00 | 0.3724 | 0.3724 | 0.3724 | 0 |
| 1731533160 | 0.3724 | -0.006 | -1.59 | 0.3534 | 0.3724 | 0.3534 | 10070 |
| 1731446820 | 0.3784 | 0.0406 | 12.02 | 0.3784 | 0.3784 | 0.3784 | 2600 |
| 1731360420 | 0.3378 | -0.0838 | -19.88 | 0.3378 | 0.3378 | 0.3378 | 50 |
| 1731101160 | 0.4216 | 0 | 0.00 | 0.4216 | 0.4216 | 0.4216 | 0 |
| 1731014760 | 0.4216 | -0.0929 | -18.06 | 0.4488 | 0.4488 | 0.4198 | 3600 |
| 1730928360 | 0.5144999 | 0 | 0.00 | 0.5144999 | 0.5144999 | 0.5144999 | 0 |
| 1730841960 | 0.5144999 | 0 | 0.00 | 0.5144999 | 0.5144999 | 0.5144999 | 0 |
| 1730755560 | 0.5144999 | -0.0495 | -8.78 | 0.5505 | 0.5505 | 0.5144999 | 64 |
| 1730496360 | 0.5639999 | 0.0039999 | 0.71 | 0.5639999 | 0.5639999 | 0.553 | 9328 |
| 1730409960 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730323560 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730237160 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730150760 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.56 | 13500 |
| 1729887960 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1729801560 | 0.5649999 | -0.01 | -1.74 | 0.5649999 | 0.5649999 | 0.5649999 | 9386 |
| 1729715160 | 0.5749999 | 0.0169999 | 3.05 | 0.5749999 | 0.5749999 | 0.5749999 | 5000 |
| 1729628760 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 0 |
| 1729542360 | 0.558 | -0.052 | -8.52 | 0.558 | 0.558 | 0.558 | 20 |
| 1729283160 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1729196760 | 0.61 | 0.005 | 0.83 | 0.669 | 0.669 | 0.61 | 4700 |
| 1729110420 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1729024020 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1728937620 | 0.605 | 0.005 | 0.83 | 0.605 | 0.605 | 0.605 | 300 |
| 1728678360 | 0.6 | -0.0135 | -2.20 | 0.6 | 0.6 | 0.6 | 100 |
| 1728591960 | 0.6135 | 0.0335001 | 5.78 | 0.6135 | 0.6135 | 0.6135 | 17 |
| 1728505560 | 0.5799999 | 0.0259999 | 4.69 | 0.587 | 0.587 | 0.5799999 | 1283 |
| 1728419160 | 0.554 | 0 | 0.00 | 0.554 | 0.554 | 0.554 | 0 |
| 1728332760 | 0.554 | 0 | 0.00 | 0.554 | 0.554 | 0.554 | 0 |
| 1728073560 | 0.554 | -0.016 | -2.81 | 0.5729999 | 0.5729999 | 0.554 | 200 |
| 1727987220 | 0.5699999 | -0.0125 | -2.15 | 0.6364999 | 0.6364999 | 0.5699999 | 23821 |
| 1727900760 | 0.5825 | 0 | 0.00 | 0.5825 | 0.5825 | 0.5825 | 0 |
| 1727814360 | 0.5825 | 0 | 0.00 | 0.5825 | 0.5825 | 0.5825 | 0 |
| 1727727960 | 0.5825 | 0 | 0.00 | 0.5825 | 0.5825 | 0.5825 | 0 |
| 1727468760 | 0.5825 | -0.0585 | -9.13 | 0.5809999 | 0.5825 | 0.5809999 | 1971 |
| 1727382360 | 0.641 | 0 | 0.00 | 0.641 | 0.641 | 0.641 | 0 |
| 1727295960 | 0.641 | 0 | 0.00 | 0.641 | 0.641 | 0.641 | 0 |
| 1727209560 | 0.641 | -0.0175 | -2.66 | 0.641 | 0.641 | 0.641 | 100 |
| 1727123160 | 0.6585 | 0 | 0.00 | 0.6585 | 0.6585 | 0.6585 | 0 |
| 1726863960 | 0.6585 | 0 | 0.00 | 0.6585 | 0.6585 | 0.6585 | 0 |
| 1726777560 | 0.6585 | -0.0125 | -1.86 | 0.681 | 0.681 | 0.6585 | 990 |
| 1726691220 | 0.671 | 0.005 | 0.75 | 0.671 | 0.671 | 0.671 | 190 |
| 1726604820 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1726518420 | 0.666 | -0.0045 | -0.67 | 0.666 | 0.666 | 0.666 | 1309 |
| 1726210800 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
