Lightning eMotors Inc (CE) (ZEVY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0473 | -98.5416666667 | 0.048 | 0.048 | 0.0004 | 52906 | 0.02399478 | CS |
| 4 | -0.0796 | -99.1282689913 | 0.0803 | 0.09 | 0.0004 | 70410 | 0.03488238 | CS |
| 12 | -0.0443 | -98.4444444444 | 0.045 | 0.16 | 0.0004 | 41866 | 0.05306858 | CS |
| 26 | -0.2094 | -99.6668253213 | 0.2101 | 0.279 | 0.0004 | 86646 | 0.06174434 | CS |
| 52 | -1.1093 | -99.9369369369 | 1.11 | 1.71 | 0.0004 | 79730 | 0.19421639 | CS |
| 156 | -1.1093 | -99.9369369369 | 1.11 | 1.71 | 0.0004 | 79730 | 0.19421639 | CS |
| 260 | -1.1093 | -99.9369369369 | 1.11 | 1.71 | 0.0004 | 79730 | 0.19421639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0007 | -0.0203 | -96.67 | 0.0007 | 0.0007 | 0.0007 | 403 |
| 1721337960 | 0.021 | 0.0206 | 5,150.00 | 0.0005 | 0.021 | 0.0005 | 1565 |
| 1721251320 | 0.0004 | -0.0296 | -98.67 | 0.02 | 0.021 | 0.0004 | 51945 |
| 1721164920 | 0.03 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 97262 |
| 1721078940 | 0.03 | 0.0099 | 49.25 | 0.03 | 0.04 | 0.021 | 110031 |
| 1720819200 | 0.0201 | -0.0254 | -55.82 | 0.048 | 0.048 | 0.0201 | 3729 |
| 1720733280 | 0.0455 | 0.0105 | 30.00 | 0.0254999 | 0.049 | 0.0254999 | 45115 |
| 1720646880 | 0.035 | 0.0149 | 74.13 | 0.0201 | 0.035 | 0.02 | 169733 |
| 1720560540 | 0.0201 | -0.008 | -28.47 | 0.0282 | 0.03 | 0.0201 | 111179 |
| 1720473600 | 0.0281 | 0.0021 | 8.08 | 0.03 | 0.035 | 0.0281 | 75609 |
| 1720214640 | 0.026 | 0.001 | 4.00 | 0.03 | 0.035 | 0.026 | 12811 |
| 1720041000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 29685 |
| 1719955740 | 0.03 | -0.02 | -40.00 | 0.038 | 0.038 | 0.0234 | 360814 |
| 1719868980 | 0.05 | 0.004 | 8.70 | 0.05 | 0.05 | 0.04 | 32341 |
| 1719610020 | 0.046 | -0.009 | -16.36 | 0.055 | 0.055 | 0.04 | 36830 |
| 1719523200 | 0.055 | 0 | 0.00 | 0.052 | 0.055 | 0.052 | 37161 |
| 1719437040 | 0.055 | -0.0122 | -18.15 | 0.05 | 0.066 | 0.05 | 36614 |
| 1719350880 | 0.0672 | -0.0128 | -16.00 | 0.07 | 0.08 | 0.05 | 106477 |
| 1719264540 | 0.08 | -0.00525 | -6.16 | 0.09 | 0.09 | 0.08 | 13089 |
| 1719005220 | 0.08525 | 0.00515 | 6.43 | 0.0803 | 0.0898 | 0.0803 | 5798 |
| 1718918640 | 0.0801 | -0.0002 | -0.25 | 0.0803 | 0.0803 | 0.0801 | 5654 |
| 1718746140 | 0.0803 | 0 | 0.00 | 0.0803 | 0.08578 | 0.0803 | 6952 |
| 1718659680 | 0.0803 | 0 | 0.00 | 0.0803 | 0.0803 | 0.0803 | 3498 |
| 1718400300 | 0.0803 | -0.0037 | -4.40 | 0.084 | 0.084 | 0.0801 | 1104 |
| 1718314140 | 0.084 | 0.002 | 2.44 | 0.084 | 0.0844 | 0.084 | 11187 |
| 1718227380 | 0.082 | 0 | 0.00 | 0.082 | 0.0883 | 0.082 | 3879 |
| 1718141340 | 0.082 | 0.002 | 2.50 | 0.08 | 0.0821 | 0.08 | 4386 |
| 1718054880 | 0.08 | 0.005 | 6.67 | 0.0709999 | 0.13 | 0.0709999 | 9706 |
| 1717795800 | 0.075 | -0.0182 | -19.53 | 0.13 | 0.13 | 0.0721 | 13133 |
| 1717709400 | 0.0932 | 0.0002 | 0.22 | 0.094 | 0.16 | 0.093 | 122989 |
| 1717622460 | 0.093 | 0.021 | 29.17 | 0.0741 | 0.094 | 0.0741 | 34713 |
| 1717536360 | 0.072 | 0.0014 | 1.98 | 0.072 | 0.072 | 0.072 | 456 |
| 1717450140 | 0.0706 | -0.0019 | -2.62 | 0.0703 | 0.083 | 0.0703 | 26751 |
| 1717190940 | 0.0725 | -0.0175 | -19.44 | 0.0725 | 0.0725 | 0.0725 | 440 |
| 1717104540 | 0.09 | 0 | 0.00 | 0.085 | 0.091 | 0.085 | 82608 |
| 1717018020 | 0.09 | 0.02 | 28.57 | 0.07 | 0.09 | 0.07 | 3334 |
| 1716931740 | 0.07 | -0.00626 | -8.21 | 0.07 | 0.078 | 0.07 | 16639 |
| 1716585840 | 0.07626 | 0.01216 | 18.97 | 0.0641 | 0.07626 | 0.0641 | 11932 |
| 1716499740 | 0.0641 | -0.0164 | -20.37 | 0.0815 | 0.09 | 0.0641 | 12876 |
| 1716412800 | 0.0805 | -0.001 | -1.23 | 0.085 | 0.09 | 0.0805 | 6737 |
| 1716326940 | 0.0815 | -0.0006 | -0.73 | 0.09 | 0.09 | 0.0775499 | 4373 |
| 1716240180 | 0.0821 | -0.0129 | -13.58 | 0.09 | 0.09 | 0.082 | 7571 |
| 1715981340 | 0.095 | 0.0248 | 35.33 | 0.095 | 0.095 | 0.0725 | 38834 |
| 1715894940 | 0.0702 | -0.0098 | -12.25 | 0.081 | 0.081 | 0.07 | 43605 |
| 1715808000 | 0.08 | 0.0099 | 14.12 | 0.07015 | 0.08005 | 0.0701 | 35012 |
| 1715722140 | 0.0701 | -0.0099 | -12.38 | 0.0689 | 0.095 | 0.0689 | 73653 |
| 1715635200 | 0.08 | 0 | 0.00 | 0.08 | 0.0948 | 0.07 | 15896 |
| 1715376000 | 0.08 | -0.0167 | -17.27 | 0.0967 | 0.0967 | 0.07 | 5119 |
| 1715289720 | 0.0967 | 0.0266 | 37.95 | 0.0709999 | 0.0967 | 0.065 | 4270 |
| 1715203200 | 0.0701 | -0.0005 | -0.71 | 0.0666699 | 0.0999 | 0.061 | 113958 |
| 1715117340 | 0.0706 | 0.0004 | 0.57 | 0.0702 | 0.099 | 0.0702 | 25301 |
| 1715030940 | 0.0702 | 0.0098 | 16.23 | 0.0702 | 0.0702 | 0.0702 | 2823 |
| 1714771740 | 0.0604 | -0.0396 | -39.60 | 0.1 | 0.1 | 0.05 | 3129 |
| 1714685340 | 0.1 | 0.02 | 25.00 | 0.09947 | 0.1 | 0.075 | 8864 |
| 1714598400 | 0.08 | 0.0049 | 6.52 | 0.07515 | 0.1 | 0.0751 | 29596 |
| 1714512600 | 0.0751 | 0.015 | 24.96 | 0.06 | 0.1 | 0.059 | 78328 |
| 1714425720 | 0.0601 | 0.0051 | 9.27 | 0.055 | 0.07 | 0.05 | 88270 |
| 1714166580 | 0.055 | 0.0085 | 18.28 | 0.045 | 0.07 | 0.045 | 90981 |
| 1714080300 | 0.0465 | 0.0115 | 32.86 | 0.042 | 0.0465 | 0.042 | 33529 |
| 1713994020 | 0.035 | -0.0193 | -35.54 | 0.053 | 0.053 | 0.035 | 30283 |
| 1713907740 | 0.0543 | 0.0148 | 37.47 | 0.0320999 | 0.0543 | 0.0320999 | 41526 |
| 1713821340 | 0.0395 | -0.0051 | -11.43 | 0.0429999 | 0.0429999 | 0.0320999 | 12092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
