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 (%)
Nov 29, 2019 0.0555 0.0617 0.0555 0.0555 44,800 +0.00(+0.73%)
Nov 26, 2019 0.0551 0.0551 0.0551 0 -0.01(-10.99%)
Nov 25, 2019 0.0544 0.0619 0.0520 0.0619 79,187 +0.00(+3.17%)
Nov 22, 2019 0.0576 0.0617 0.0576 0.0600 17,300 -0.00(-4.46%)
Nov 21, 2019 0.0600 0.0642 0.0600 0.0628 10,200 +0.00(+1.13%)
Nov 20, 2019 0.0514 0.0642 0.0514 0.0621 24,222 +0.00(+5.25%)
Nov 19, 2019 0.0513 0.0619 0.0513 0.0590 76,010 +0.00(+5.92%)
Nov 18, 2019 0.0551 0.0621 0.0550 0.0557 61,712 +0.01(+10.08%)
Nov 15, 2019 0.0599 0.0600 0.0506 0.0506 90,500 -0.00(-7.16%)
Nov 14, 2019 0.0545 0.0600 0.0535 0.0545 36,875 +0.00(+8.57%)
Nov 13, 2019 0.0507 0.0551 0.0502 0.0502 72,025 -0.00(-6.17%)
Nov 12, 2019 0.0550 0.0600 0.0502 0.0535 176,469 +0.00(+1.33%)
Nov 11, 2019 0.0540 0.0607 0.0500 0.0528 91,750 -0.01(-12.00%)
Nov 08, 2019 0.0584 0.0621 0.0575 0.0600 143,000 +0.00(+4.90%)
Nov 07, 2019 0.0640 0.0640 0.0529 0.0572 21,300 +0.01(+10.85%)
Nov 06, 2019 0.0520 0.0600 0.0516 0.0516 131,505 -0.00(-8.19%)
Nov 05, 2019 0.0510 0.0680 0.0510 0.0562 272,000 -0.00(-6.33%)
Nov 04, 2019 0.0510 0.0620 0.0510 0.0600 64,225 +0.01(+14.07%)
Nov 01, 2019 0.0627 0.0627 0.0526 0.0526 24,000 -0.00(-1.13%)
Oct 31, 2019 0.0561 0.0566 0.0532 0.0532 11,150 -0.01(-9.06%)
Oct 30, 2019 0.0561 0.0650 0.0561 0.0585 106,841 -0.00(-2.50%)
Oct 29, 2019 0.0600 0.0625 0.0523 0.0600 61,000 +0.00(+9.09%)
Oct 28, 2019 0.0486 0.0600 0.0486 0.0550 26,925 +0.00(+5.77%)
Oct 25, 2019 0.0614 0.0614 0.0500 0.0520 134,700 -0.01(-16.67%)
Oct 24, 2019 0.0590 0.0625 0.0510 0.0624 145,875 +0.00(+2.63%)
Oct 23, 2019 0.0540 0.0608 0.0523 0.0608 347,468 +0.01(+13.86%)
Oct 22, 2019 0.0480 0.0680 0.0480 0.0534 112,450 -0.01(-11.00%)
Oct 21, 2019 0.0622 0.0730 0.0518 0.0600 42,130 +0.00(+1.52%)
Oct 18, 2019 0.0500 0.0625 0.0500 0.0591 100,800 +0.01(+18.20%)
Oct 17, 2019 0.0449 0.0516 0.0449 0.0500 106,631 -0.01(-10.07%)
Oct 16, 2019 0.0605 0.0607 0.0500 0.0556 105,060 +0.00(+0.36%)
Oct 15, 2019 0.0680 0.0706 0.0554 0.0554 272,710 -0.01(-20.86%)
Oct 14, 2019 0.0650 0.0784 0.0650 0.0700 56,648 -0.00(-0.71%)
Oct 11, 2019 0.0720 0.0779 0.0705 0.0705 79,400 -0.00(-3.42%)
Oct 10, 2019 0.0675 0.0800 0.0675 0.0730 59,652 -0.00(-2.67%)
Oct 09, 2019 0.0720 0.0800 0.0720 0.0750 228,200 -0.01(-6.25%)
Oct 08, 2019 0.0760 0.0820 0.0730 0.0800 199,615 +0.00(+3.63%)
Oct 07, 2019 0.0800 0.0850 0.0750 0.0772 283,414 -0.01(-12.47%)
Oct 04, 2019 0.0810 0.0912 0.0810 0.0882 25,300 +0.01(+8.89%)
Oct 03, 2019 0.0885 0.1017 0.0810 0.0810 17,916 -0.01(-12.62%)
Oct 02, 2019 0.0780 0.0927 0.0760 0.0927 39,900 +0.01(+13.60%)
Oct 01, 2019 0.0890 0.0910 0.0816 0.0816 158,348 -0.01(-15.26%)
Sep 30, 2019 0.0999 0.0999 0.0870 0.0963 55,050 -0.00(-3.70%)
Sep 27, 2019 0.1000 0.1169 0.1000 0.1000 97,000 -0.00(-2.91%)
Sep 26, 2019 0.1018 0.1106 0.1016 0.1030 16,937 -0.00(-2.37%)
Sep 25, 2019 0.1100 0.1125 0.1055 0.1055 42,987 -0.00(-2.04%)
Sep 24, 2019 0.1300 0.1300 0.1000 0.1077 105,453 -0.00(-2.00%)
Sep 23, 2019 0.1025 0.1200 0.1025 0.1099 48,250 +0.00(+4.67%)
Sep 20, 2019 0.1134 0.1146 0.1050 0.1050 13,700 +0.00(+0.86%)
Sep 19, 2019 0.1165 0.1165 0.1041 0.1041 34,964 -0.01(-10.64%)
Sep 18, 2019 0.1226 0.1226 0.1165 0.1165 11,610 -0.00(-2.92%)
Sep 17, 2019 0.1200 0.1200 0.1200 0.1200 6,160 -0.01(-7.69%)
Sep 16, 2019 0.1215 0.1300 0.1200 0.1300 152,332 +0.01(+4.67%)
Sep 13, 2019 0.1213 0.1250 0.1207 0.1242 14,300 +0.00(+2.64%)
Sep 12, 2019 0.1225 0.1225 0.1210 0.1210 3,500 -0.00(-0.66%)
Sep 11, 2019 0.1213 0.1307 0.1212 0.1218 34,050 +0.00(+0.08%)
Sep 10, 2019 0.1289 0.1292 0.1217 0.1217 34,600 +0.00(+0.08%)
Sep 09, 2019 0.1295 0.1300 0.1200 0.1216 7,896 +0.00(+1.33%)
Sep 06, 2019 0.1286 0.1286 0.1200 0.1200 179,100 -0.01(-5.88%)
Sep 05, 2019 0.1287 0.1287 0.1275 0.1275 50,600 +0.00(+0.00%)
Sep 04, 2019 0.1252 0.1275 0.1200 0.1275 175,887 -0.00(-0.93%)
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.