Lion Electric

LEVGQ
🏛️ usa →
0.01
Last Update: 2025-04-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.44 12.68 12.14 12.50 0.4M
2021-12-30 11.98 12.83 11.90 12.52 0.4M
2021-12-29 12.47 12.50 11.82 11.88 0.5M
2021-12-24 12.55 12.70 12.47 12.51 0.1M
2021-12-23 12.30 12.62 12.02 12.49 0.4M
2021-12-22 12.19 12.32 11.94 12.12 0.4M
2021-12-21 12.06 12.38 11.94 12.32 0.3M
2021-12-20 11.92 11.99 11.53 11.90 0.4M
2021-12-17 11.87 12.19 11.31 12.15 3.4M
2021-12-16 12.61 12.71 11.92 12.05 0.6M
2021-12-15 12.41 12.50 11.86 12.47 0.6M
2021-12-14 12.66 13.01 12.36 12.45 0.6M
2021-12-13 13.38 13.39 12.39 12.45 0.7M
2021-12-10 13.88 14.24 13.27 13.30 0.4M
2021-12-09 14.35 14.73 13.63 13.63 0.6M
2021-12-08 13.71 14.59 13.46 14.46 0.8M
2021-12-07 13.50 13.88 13.27 13.56 0.6M
2021-12-06 12.17 13.40 11.76 13.16 1.3M
2021-12-03 12.85 12.86 11.70 11.83 0.7M
2021-12-02 12.90 13.26 12.47 12.76 0.4M
2021-12-01 14.00 14.02 12.80 12.80 0.6M
2021-11-30 13.92 14.50 13.66 14.08 1.2M
2021-11-29 14.30 14.32 13.70 14.16 0.3M
2021-11-26 14.02 14.28 13.88 14.24 0.2M
2021-11-25 14.41 14.50 14.29 14.39 0.1M
2021-11-24 13.95 14.34 13.63 14.28 0.2M
2021-11-23 14.06 14.37 13.71 13.91 0.3M
2021-11-22 14.74 14.74 13.95 14.13 0.4M
2021-11-19 13.99 14.60 13.70 14.24 0.4M
2021-11-18 14.75 14.75 13.80 13.96 0.7M
2021-11-17 14.85 14.92 14.34 14.47 0.4M
2021-11-16 15.50 15.50 14.66 14.82 0.5M
2021-11-15 16.25 16.25 15.28 15.38 0.5M
2021-11-12 16.50 16.60 15.68 16.19 0.5M
2021-11-11 15.10 16.48 14.60 16.30 0.8M
2021-11-10 15.66 15.78 15.07 15.20 0.4M
2021-11-09 16.60 16.65 15.52 15.66 0.4M
2021-11-08 16.50 16.98 15.98 16.43 0.5M
2021-11-05 15.94 15.95 15.58 15.80 0.3M
2021-11-04 16.36 16.36 15.53 15.72 0.5M
2021-11-03 18.00 18.00 15.93 16.00 1.0M
2021-11-02 17.95 17.95 17.30 17.43 0.2M
2021-11-01 17.81 18.30 17.55 17.75 0.3M
2021-10-29 17.89 17.89 17.25 17.65 0.3M
2021-10-28 16.85 18.10 16.63 17.70 0.5M
2021-10-27 16.95 17.15 16.30 16.39 0.3M
2021-10-26 16.94 17.34 16.51 16.74 0.9M
2021-10-25 15.55 16.59 15.27 16.49 0.6M
2021-10-22 15.15 15.15 14.63 14.75 0.2M
2021-10-21 14.20 15.05 14.20 14.99 0.3M
2021-10-20 14.25 14.48 13.87 13.95 0.2M
2021-10-19 13.68 14.16 13.46 14.16 0.2M
2021-10-18 13.64 13.82 13.35 13.41 0.2M
2021-10-15 14.00 14.01 13.59 13.69 0.2M
2021-10-14 13.90 14.20 13.69 14.00 0.2M
2021-10-13 13.70 13.86 13.30 13.81 0.2M
2021-10-12 13.35 14.06 13.17 13.56 0.3M
2021-10-08 13.85 13.95 13.30 13.30 0.3M
2021-10-07 14.30 14.30 13.80 13.80 0.3M
2021-10-06 14.22 14.26 13.85 13.97 0.2M
2021-10-05 14.64 14.68 14.20 14.34 0.2M
2021-10-04 15.53 15.60 14.52 14.55 0.3M
2021-10-01 16.08 16.22 15.40 15.55 0.2M
2021-09-30 16.06 16.38 15.90 16.05 0.1M
2021-09-29 16.26 16.61 15.97 16.03 0.2M
2021-09-28 16.87 16.94 16.05 16.06 0.2M
2021-09-27 16.62 17.10 16.40 16.92 0.1M
2021-09-24 17.25 17.30 16.59 16.62 0.2M
2021-09-23 16.14 16.89 15.90 16.88 0.3M
2021-09-22 17.09 17.10 15.75 15.98 0.3M
2021-09-21 16.65 16.94 16.40 16.70 0.1M
2021-09-20 16.65 16.65 15.54 16.32 0.3M
2021-09-17 16.50 17.24 16.14 16.78 0.3M
2021-09-16 15.50 16.40 15.47 16.21 0.3M
2021-09-15 16.24 16.25 15.21 15.47 0.3M
2021-09-14 15.25 16.38 14.85 15.84 0.6M
2021-09-13 14.00 15.21 13.92 14.76 0.4M
2021-09-10 14.32 14.32 13.80 13.80 0.2M
2021-09-09 14.34 14.53 14.00 14.21 0.2M
2021-09-08 15.06 15.06 14.04 14.16 0.4M
2021-09-07 15.38 15.61 15.01 15.06 0.2M
2021-09-03 15.50 15.50 15.08 15.24 0.1M
2021-09-02 15.25 15.46 15.08 15.34 0.1M
2021-09-01 15.18 15.40 15.05 15.08 0.1M
2021-08-31 15.36 15.44 15.00 15.07 0.1M
2021-08-30 15.69 15.69 15.06 15.36 0.1M
2021-08-27 15.29 15.65 15.21 15.58 0.1M
2021-08-26 15.40 15.59 15.20 15.38 0.1M
2021-08-25 15.75 15.91 15.25 15.45 0.2M
2021-08-24 16.00 16.01 15.11 15.54 0.2M
2021-08-23 15.04 15.71 14.32 15.71 0.3M
2021-08-20 15.29 15.32 14.70 14.77 0.3M
2021-08-19 15.61 15.63 15.01 15.30 0.3M
2021-08-18 16.05 16.10 15.07 15.56 0.3M
2021-08-17 17.00 17.03 15.70 16.00 0.5M
2021-08-16 17.88 17.88 16.72 17.03 0.3M
2021-08-13 18.49 18.49 17.44 17.58 0.3M
2021-08-12 19.12 19.15 18.00 18.01 0.3M
2021-08-11 19.75 19.93 18.52 19.25 0.2M
2021-08-10 18.69 19.99 18.48 19.44 0.2M
2021-08-09 18.22 18.68 18.01 18.47 0.1M
2021-08-06 18.37 18.57 18.01 18.22 0.1M
2021-08-05 18.34 18.34 17.88 18.23 0.1M
2021-08-04 18.40 18.40 17.65 18.35 0.2M
2021-08-03 19.00 19.07 18.09 18.35 0.2M
2021-07-30 19.20 19.56 18.55 19.16 0.1M
2021-07-29 19.43 19.64 18.84 19.19 0.1M
2021-07-28 18.81 19.30 18.68 19.30 0.1M
2021-07-27 19.39 19.39 18.40 18.78 0.1M
2021-07-26 18.34 19.44 18.15 19.22 0.1M
2021-07-23 19.05 19.10 18.01 18.16 0.1M
2021-07-22 19.32 19.38 18.38 19.00 0.1M
2021-07-21 19.00 19.49 18.64 19.16 0.2M
2021-07-20 18.58 18.97 18.30 18.68 0.1M
2021-07-19 18.99 19.03 17.97 18.09 0.3M
2021-07-16 19.10 19.44 18.90 19.10 0.1M
2021-07-15 19.05 19.82 18.81 19.03 0.3M
2021-07-14 20.00 20.14 18.66 19.01 0.4M
2021-07-13 21.03 21.24 19.90 20.13 0.3M
2021-07-12 22.00 22.15 20.93 21.15 0.2M
2021-07-09 22.55 22.69 22.00 22.07 0.1M
2021-07-08 22.86 23.02 22.47 22.52 0.1M
2021-07-07 23.83 23.83 22.69 23.46 0.1M
2021-07-06 24.10 24.24 23.25 23.38 0.1M
2021-07-05 23.85 24.27 23.85 24.03 0.0M
2021-07-02 24.16 24.42 23.65 23.85 0.1M
2021-06-30 24.83 24.83 23.90 24.21 0.2M
2021-06-29 24.25 24.89 24.05 24.89 0.2M
2021-06-28 23.39 24.50 23.35 24.24 0.3M
2021-06-25 23.90 23.90 23.13 23.35 0.1M
2021-06-24 23.80 23.88 23.34 23.71 0.1M
2021-06-23 22.61 23.73 22.61 23.40 0.2M
2021-06-22 22.65 22.85 22.22 22.70 0.2M
2021-06-21 23.05 23.05 22.10 22.68 0.1M
2021-06-18 23.89 24.05 22.85 23.10 0.1M
2021-06-17 23.20 24.05 22.11 24.05 0.3M
2021-06-16 22.00 23.65 21.46 22.96 0.3M
2021-06-15 22.50 22.50 21.09 21.68 0.5M
2021-06-14 24.31 24.36 22.21 22.87 0.4M
2021-06-11 25.29 25.29 23.86 24.00 0.3M
2021-06-10 25.72 26.26 24.85 24.91 0.3M
2021-06-09 27.10 27.23 25.52 25.74 0.4M
2021-06-08 26.20 28.39 26.01 27.11 0.4M
2021-06-07 25.31 26.43 24.67 25.89 0.3M
2021-06-04 23.80 26.07 23.50 24.67 0.5M
2021-06-03 23.00 23.70 22.00 23.62 0.2M
2021-06-02 23.10 23.17 22.80 22.91 0.2M
2021-06-01 24.00 24.00 22.61 22.74 0.2M
2021-05-31 23.54 23.82 23.30 23.82 0.1M
2021-05-28 23.50 24.00 22.99 23.03 0.1M
2021-05-27 24.53 24.69 22.75 23.16 0.3M
2021-05-26 24.73 24.99 23.80 24.14 0.2M
2021-05-25 24.00 24.90 23.67 24.20 0.3M
2021-05-21 22.58 23.49 22.32 23.03 0.3M
2021-05-20 21.50 22.63 21.45 22.07 0.2M
2021-05-19 20.80 21.40 20.00 21.39 0.2M
2021-05-18 20.99 21.58 20.25 20.98 0.4M
2021-05-17 19.40 20.04 18.75 20.00 0.5M
2021-05-14 17.60 18.71 17.22 18.32 0.2M
2021-05-13 18.85 19.40 16.92 17.22 0.3M
2021-05-12 19.05 19.56 18.20 18.25 0.2M
2021-05-11 20.47 20.47 18.81 19.08 0.3M
2021-05-10 24.00 24.51 20.88 21.07 0.6M
2021-05-07 21.96 24.67 21.00 21.59 0.5M
2021-05-06 16.90 17.30 15.74 16.17 1.2M
2021-05-05 17.11 17.61 16.80 17.30 0.3M
2021-05-04 17.60 17.70 16.30 16.95 0.8M
2021-05-03 19.04 19.04 17.30 17.75 0.7M
2021-04-30 17.79 18.75 17.56 18.60 0.9M
2021-04-29 18.47 19.21 17.90 18.50 0.8M
2021-04-28 18.33 18.93 17.55 18.51 0.8M
2021-04-27 19.00 19.00 17.32 18.52 1.3M
2021-04-26 18.51 18.65 17.30 18.54 1.8M
2021-04-23 15.99 17.32 15.55 16.90 2.1M
2021-04-22 16.00 16.47 14.80 15.17 1.3M
2021-04-21 13.40 15.86 13.05 15.63 2.5M
2021-04-20 13.90 14.06 12.76 13.18 1.6M
2021-04-19 14.91 15.17 13.83 14.00 1.4M
2021-04-16 15.35 15.49 14.97 15.17 0.8M
2021-04-15 16.04 16.30 14.90 15.45 1.7M
2021-04-14 16.19 16.28 15.70 16.18 1.2M
2021-04-13 16.71 16.95 16.01 16.26 1.0M
2021-04-12 18.00 18.00 16.51 16.52 0.8M
2021-04-09 17.63 17.63 17.13 17.42 0.7M
2021-04-08 16.84 17.38 16.35 17.24 0.6M
2021-04-07 17.23 17.50 16.45 16.60 0.8M
2021-04-06 16.70 17.40 16.35 17.09 0.9M
2021-04-05 17.50 17.50 16.34 16.60 1.3M
2021-04-01 17.03 17.24 16.27 16.94 1.3M
2021-03-31 16.62 17.25 15.75 16.31 2.0M
2021-03-30 16.50 16.96 15.65 16.73 1.5M
2021-03-29 17.95 18.00 16.60 16.92 1.1M
2021-03-26 18.50 18.59 17.32 18.03 1.0M
2021-03-25 17.00 18.13 16.30 18.10 1.9M
2021-03-24 18.95 19.40 17.07 17.29 2.3M
2021-03-23 19.24 20.19 18.53 18.80 1.3M
2021-03-22 19.80 19.80 18.73 19.45 1.1M
2021-03-19 18.00 18.47 16.71 18.20 1.6M
2021-03-18 19.04 19.04 17.51 17.81 1.4M
2021-03-17 18.49 19.44 18.20 19.08 1.5M
2021-03-16 21.50 21.80 18.67 19.26 1.9M
2021-03-15 20.51 21.40 19.50 20.61 3.5M
2021-03-12 17.13 17.85 17.00 17.69 1.1M
2021-03-11 17.50 18.65 17.11 17.84 1.7M
2021-03-10 16.81 17.22 16.34 16.50 1.2M
2021-03-09 15.92 16.43 15.75 15.78 1.2M
2021-03-08 15.85 17.70 14.31 15.03 1.9M
2021-03-05 16.31 16.67 12.75 16.05 4.4M
2021-03-04 17.25 17.60 15.17 16.58 3.2M
2021-03-03 19.30 19.59 17.31 17.85 1.6M
2021-03-02 21.00 21.15 19.15 19.41 1.2M
2021-03-01 21.01 21.10 20.02 20.89 1.5M
2021-02-26 19.80 20.19 18.60 19.91 1.8M
2021-02-25 21.06 22.04 19.03 20.28 3.5M
2021-02-24 19.17 19.93 18.62 18.78 2.2M
2021-02-23 19.70 20.35 18.00 19.16 2.8M
2021-02-22 23.00 23.25 21.21 21.30 1.9M
2021-02-19 23.93 24.66 23.01 23.01 1.9M
2021-02-18 23.99 24.28 22.79 23.49 1.5M
2021-02-17 23.36 24.55 22.65 24.39 1.5M
2021-02-16 24.33 24.87 23.25 23.63 1.5M
2021-02-12 23.90 24.85 23.25 24.28 1.4M
2021-02-11 24.35 24.65 23.34 23.83 1.6M
2021-02-10 25.50 25.65 23.67 24.66 1.5M
2021-02-09 24.47 25.88 24.25 25.44 1.7M
2021-02-08 25.31 25.44 24.33 24.64 1.8M
2021-02-05 26.52 26.69 25.05 25.49 1.5M
2021-02-04 26.66 26.71 25.60 26.29 1.1M
2021-02-03 26.81 27.32 26.15 26.30 1.4M
2021-02-02 27.30 28.17 26.52 27.58 1.9M
2021-02-01 25.53 26.85 24.01 26.62 2.5M
2021-01-29 23.25 26.46 22.65 25.44 4.0M
2021-01-28 24.87 25.45 22.59 23.24 3.4M
2021-01-27 25.14 26.65 24.13 24.59 3.1M
2021-01-26 28.30 28.50 26.59 26.77 2.3M
2021-01-25 28.21 28.95 24.01 28.01 3.9M
2021-01-22 27.09 28.59 26.75 27.15 2.6M
2021-01-21 27.75 30.20 26.08 28.21 5.8M
2021-01-20 29.90 29.92 27.75 28.51 6.0M
2021-01-19 34.20 34.80 29.61 31.35 7.1M
2021-01-15 34.80 35.25 31.36 33.48 8.5M
2021-01-14 34.24 34.80 31.01 32.75 13.0M
2021-01-13 29.02 31.80 28.52 29.37 10.4M
2021-01-12 24.05 30.97 23.45 27.30 8.5M
2021-01-11 23.64 25.27 23.03 24.06 4.1M
2021-01-08 23.79 26.89 22.50 23.10 5.0M
2021-01-07 23.50 24.45 22.77 23.61 3.4M
2021-01-06 20.65 24.16 20.30 23.70 8.9M
2021-01-05 21.25 22.36 19.72 20.45 5.3M
2021-01-04 19.80 21.98 18.01 21.18 10.8M