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

Leading Edge Materials Corp (OP: LEMIF )

0.0939 +0.0007 (+0.75%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 31, 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 (%)
Oct 31, 2017 0.5093 0.5199 0.4789 0.5096 37,331 -0.00(-0.37%)
Oct 30, 2017 0.5115 0.5196 0.4857 0.5115 32,401 +0.01(+2.32%)
Oct 27, 2017 0.4931 0.5029 0.4798 0.4999 39,031 +0.02(+4.06%)
Oct 26, 2017 0.4894 0.5157 0.4804 0.4804 50,304 -0.02(-3.92%)
Oct 25, 2017 0.5185 0.5185 0.4900 0.5000 28,821 -0.00(-0.20%)
Oct 24, 2017 0.5180 0.5259 0.4853 0.5010 30,286 +0.00(+0.95%)
Oct 23, 2017 0.5078 0.5078 0.4951 0.4963 88,495 -0.01(-1.82%)
Oct 20, 2017 0.5054 0.5269 0.5054 0.5055 26,622 -0.01(-2.36%)
Oct 19, 2017 0.5090 0.5340 0.5090 0.5177 41,747 +0.01(+1.85%)
Oct 18, 2017 0.5173 0.5397 0.5080 0.5083 48,663 +0.00(+0.63%)
Oct 17, 2017 0.5152 0.5310 0.5015 0.5051 36,045 -0.02(-4.70%)
Oct 16, 2017 0.5413 0.5413 0.5135 0.5300 35,147 -0.00(-0.28%)
Oct 13, 2017 0.5130 0.5315 0.5063 0.5315 25,050 +0.03(+6.30%)
Oct 12, 2017 0.5220 0.5324 0.5000 0.5000 57,407 -0.02(-3.66%)
Oct 11, 2017 0.5304 0.5395 0.5000 0.5190 46,089 +0.00(+0.92%)
Oct 10, 2017 0.5100 0.5223 0.4917 0.5143 24,697 +0.04(+8.96%)
Oct 09, 2017 0.5420 0.5420 0.4720 0.4720 29,886 -0.04(-7.45%)
Oct 06, 2017 0.5156 0.5156 0.4921 0.5100 28,331 +0.01(+2.00%)
Oct 05, 2017 0.4999 0.5098 0.4904 0.5000 19,325 +0.01(+2.04%)
Oct 04, 2017 0.4700 0.5102 0.4590 0.4900 69,151 +0.02(+4.17%)
Oct 03, 2017 0.4760 0.5053 0.4704 0.4704 80,767 -0.01(-1.24%)
Oct 02, 2017 0.5149 0.5149 0.4763 0.4763 157,833 -0.02(-4.76%)
Sep 29, 2017 0.5016 0.5167 0.4914 0.5001 24,665 -0.02(-4.74%)
Sep 28, 2017 0.5300 0.5333 0.4941 0.5250 52,519 -0.01(-2.69%)
Sep 27, 2017 0.5099 0.5395 0.4871 0.5395 23,285 +0.05(+9.86%)
Sep 26, 2017 0.4980 0.5033 0.4899 0.4911 63,247 -0.00(-0.83%)
Sep 25, 2017 0.5073 0.5073 0.4952 0.4952 29,305 -0.01(-2.46%)
Sep 22, 2017 0.5000 0.5078 0.5000 0.5077 37,607 +0.01(+2.13%)
Sep 21, 2017 0.5000 0.5049 0.4961 0.4971 42,725 -0.01(-2.53%)
Sep 20, 2017 0.4937 0.5117 0.4937 0.5100 46,255 -0.01(-1.64%)
Sep 19, 2017 0.5100 0.5185 0.5020 0.5185 65,423 +0.02(+3.25%)
Sep 18, 2017 0.5203 0.5203 0.4979 0.5022 42,310 -0.02(-3.26%)
Sep 15, 2017 0.5207 0.5217 0.5020 0.5191 59,862 +0.00(+0.02%)
Sep 14, 2017 0.5460 0.5613 0.5036 0.5190 195,967 -0.02(-4.47%)
Sep 13, 2017 0.5500 0.5627 0.5226 0.5433 40,617 -0.01(-1.58%)
Sep 12, 2017 0.5700 0.5806 0.5520 0.5520 36,262 -0.01(-2.02%)
Sep 11, 2017 0.5020 0.5900 0.5020 0.5634 226,204 +0.04(+8.35%)
Sep 08, 2017 0.5200 0.5306 0.5086 0.5200 69,054 -0.01(-2.40%)
Sep 07, 2017 0.5180 0.5349 0.5180 0.5328 39,837 +0.01(+1.18%)
Sep 06, 2017 0.5211 0.5529 0.5211 0.5266 28,949 +0.01(+1.27%)
Sep 05, 2017 0.5200 0.5509 0.5100 0.5200 102,396 -0.01(-1.89%)
Sep 01, 2017 0.5200 0.5386 0.5200 0.5300 71,216 +0.00(+0.00%)
Aug 31, 2017 0.5210 0.5472 0.5200 0.5300 125,025 -0.01(-1.12%)
Aug 30, 2017 0.5900 0.5900 0.5271 0.5360 278,311 -0.05(-9.15%)
Aug 29, 2017 0.6193 0.6193 0.5900 0.5900 22,660 -0.01(-1.67%)
Aug 28, 2017 0.5690 0.6050 0.5690 0.6000 43,443 +0.02(+3.00%)
Aug 25, 2017 0.5800 0.5825 0.5700 0.5825 37,145 +0.00(+0.00%)
Aug 24, 2017 0.5955 0.6000 0.5800 0.5825 70,663 -0.03(-4.19%)
Aug 23, 2017 0.6293 0.6403 0.5950 0.6080 164,658 -0.03(-3.95%)
Aug 22, 2017 0.6565 0.6565 0.6330 0.6330 26,698 -0.03(-4.09%)
Aug 21, 2017 0.6656 0.6780 0.6400 0.6600 54,707 -0.01(-1.49%)
Aug 18, 2017 0.6650 0.6700 0.6415 0.6700 14,062 +0.02(+2.29%)
Aug 17, 2017 0.6351 0.6572 0.6351 0.6550 37,383 +0.00(+0.49%)
Aug 16, 2017 0.6640 0.6699 0.6350 0.6518 78,712 -0.02(-2.70%)
Aug 15, 2017 0.6690 0.6700 0.6381 0.6699 37,456 +0.00(+0.74%)
Aug 14, 2017 0.6237 0.6655 0.6151 0.6650 120,665 +0.05(+8.13%)
Aug 11, 2017 0.6339 0.6584 0.6070 0.6150 93,315 -0.02(-3.68%)
Aug 10, 2017 0.6830 0.6830 0.6300 0.6385 113,848 -0.04(-6.10%)
Aug 09, 2017 0.6633 0.6819 0.6633 0.6800 58,350 +0.00(+0.73%)
Aug 08, 2017 0.6800 0.6900 0.6677 0.6751 41,723 +0.02(+2.29%)
Aug 07, 2017 0.6500 0.6800 0.6500 0.6600 84,985 -0.03(-3.72%)
Aug 04, 2017 0.6712 0.6900 0.6531 0.6855 46,320 +0.04(+5.82%)
Aug 03, 2017 0.6850 0.6933 0.6350 0.6478 79,025 -0.04(-6.12%)
Aug 02, 2017 0.6820 0.7000 0.6820 0.6900 63,743 +0.01(+1.33%)
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.