Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leading Edge Materials Corp (TSV: LEM )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.7500 0.7700 0.7500 0.7600 41,220 -0.01(-1.30%)
Jan 30, 2018 0.7500 0.7800 0.7600 0.7700 188,535 +0.01(+1.32%)
Jan 29, 2018 0.7600 0.7700 0.7500 0.7600 71,624 +0.00(+0.00%)
Jan 26, 2018 0.7900 0.7900 0.7500 0.7600 143,171 -0.04(-5.00%)
Jan 25, 2018 0.8800 0.8800 0.8000 0.8000 93,812 +0.00(+0.00%)
Jan 24, 2018 0.8100 0.8400 0.8000 0.8000 75,450 -0.03(-3.61%)
Jan 23, 2018 0.8600 0.8600 0.8300 0.8300 71,726 -0.02(-2.35%)
Jan 22, 2018 0.8300 0.8600 0.8100 0.8500 57,450 +0.02(+2.41%)
Jan 19, 2018 0.8500 0.8900 0.8300 0.8300 46,001 +0.02(+2.47%)
Jan 18, 2018 0.8400 0.8800 0.8100 0.8100 21,512 -0.08(-8.99%)
Jan 17, 2018 0.9200 0.9200 0.8900 0.8900 35,995 -0.02(-2.20%)
Jan 16, 2018 0.8800 0.9300 0.8500 0.9100 206,251 +0.08(+9.64%)
Jan 15, 2018 0.8000 0.9100 0.7900 0.8300 59,678 +0.06(+7.79%)
Jan 12, 2018 0.7700 0.8300 0.7500 0.7700 111,090 +0.02(+2.67%)
Jan 11, 2018 0.7400 0.7900 0.7200 0.7500 245,073 -0.05(-6.25%)
Jan 10, 2018 0.8900 0.8900 0.8000 0.8000 154,271 -0.11(-12.09%)
Jan 09, 2018 0.9800 0.9800 0.9100 0.9100 190,655 -0.04(-4.21%)
Jan 08, 2018 0.9700 0.9900 0.9500 0.9500 110,882 -0.01(-1.04%)
Jan 05, 2018 0.9500 0.9700 0.9300 0.9600 190,772 +0.01(+1.05%)
Jan 04, 2018 0.9400 0.9600 0.9300 0.9500 346,445 -0.01(-1.04%)
Jan 03, 2018 0.9900 1.005 0.9600 0.9600 401,208 -0.01(-1.03%)
Jan 02, 2018 0.9500 0.9900 0.9200 0.9700 269,647 +0.06(+6.59%)
Dec 29, 2017 0.9100 0.9100 0.9100 0 +0.06(+7.06%)
Dec 28, 2017 0.8400 0.8550 0.8400 0.8500 139,556 +0.03(+3.66%)
Dec 27, 2017 0.7900 0.8500 0.7800 0.8200 331,855 +0.02(+2.50%)
Dec 22, 2017 0.8000 0.8200 0.8000 0.8000 114,490 +0.03(+3.90%)
Dec 21, 2017 0.7700 0.8000 0.7700 0.7700 52,100 +0.01(+1.32%)
Dec 20, 2017 0.7800 0.7800 0.7600 0.7600 83,581 -0.02(-2.56%)
Dec 19, 2017 0.8000 0.7500 0.7800 53,902 +0.02(+2.63%)
Dec 18, 2017 0.7600 0.7700 0.7500 0.7600 33,236 +0.00(+0.00%)
Dec 15, 2017 0.7400 0.7600 0.7300 0.7600 22,650 +0.01(+1.33%)
Dec 14, 2017 0.8200 0.8200 0.7500 0.7500 115,840 -0.06(-7.41%)
Dec 13, 2017 0.8200 0.8500 0.8000 0.8100 183,290 +0.01(+1.25%)
Dec 12, 2017 0.8000 0.8500 0.8000 0.8000 312,837 +0.02(+2.56%)
Dec 11, 2017 0.7500 0.8200 0.7500 0.7800 309,146 +0.08(+11.43%)
Dec 08, 2017 0.7200 0.7200 0.7000 0.7000 407,438 +0.00(+0.00%)
Dec 07, 2017 0.6300 0.7200 0.6000 0.7000 624,145 +0.06(+9.37%)
Dec 06, 2017 0.5900 0.6400 0.5900 0.6400 85,612 +0.04(+6.67%)
Dec 05, 2017 0.6000 0.6200 0.5800 0.6000 60,557 -0.01(-1.64%)
Dec 04, 2017 0.5500 0.6200 0.5500 0.6100 69,927 +0.06(+10.91%)
Dec 01, 2017 0.5500 0.5800 0.5500 0.5500 44,458 +0.01(+1.85%)
Nov 30, 2017 0.5600 0.5600 0.5300 0.5400 160,370 -0.02(-3.57%)
Nov 29, 2017 0.6000 0.6000 0.5600 0.5600 67,000 -0.02(-3.45%)
Nov 28, 2017 0.5700 0.6200 0.5600 0.5800 91,128 +0.01(+1.75%)
Nov 27, 2017 0.5700 0.5900 0.5400 0.5700 270,400 +0.00(+0.00%)
Nov 24, 2017 0.5700 0.5700 0.5400 0.5700 162,950 -0.03(-5.00%)
Nov 23, 2017 0.6000 0.6000 0.5700 0.6000 27,486 +0.03(+5.26%)
Nov 22, 2017 0.5800 0.6000 0.5700 0.5700 89,077 -0.01(-1.72%)
Nov 21, 2017 0.5600 0.5900 0.5600 0.5800 78,715 +0.02(+3.57%)
Nov 20, 2017 0.5700 0.5700 0.5300 0.5600 129,929 -0.01(-1.75%)
Nov 17, 2017 0.5800 0.6000 0.5700 0.5700 55,620 -0.03(-5.00%)
Nov 16, 2017 0.6200 0.6200 0.5800 0.6000 22,570 +0.02(+3.45%)
Nov 15, 2017 0.5600 0.5900 0.5500 0.5800 130,450 +0.00(+0.00%)
Nov 14, 2017 0.5900 0.6300 0.5300 0.5800 230,184 -0.01(-1.69%)
Nov 13, 2017 0.6000 0.6000 0.5900 0.5900 87,240 -0.02(-3.28%)
Nov 10, 2017 0.6300 0.6300 0.6100 0.6100 27,920 -0.01(-1.61%)
Nov 09, 2017 0.6300 0.6300 0.6200 0.6200 38,000 -0.01(-1.59%)
Nov 08, 2017 0.6000 0.6400 0.6000 0.6300 62,649 +0.03(+5.00%)
Nov 07, 2017 0.6000 0.6100 0.6000 0.6000 21,856 +0.00(+0.00%)
Nov 06, 2017 0.6300 0.6300 0.6000 0.6000 80,483 -0.01(-1.64%)
Nov 03, 2017 0.6300 0.6500 0.6100 0.6100 63,581 -0.03(-4.69%)
Nov 02, 2017 0.6400 0.6400 0.6400 0.6400 42,325 +0.00(+0.00%)
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.