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

Leading Edge Materials Corp (TSV: LEM )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 3:57 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 30, 2018 0.2350 0.2400 0.2300 0.2300 32,144 -0.02(-8.00%)
Nov 29, 2018 0.2550 0.2600 0.2500 0.2500 79,133 -0.01(-1.96%)
Nov 28, 2018 0.2700 0.2700 0.2500 0.2550 89,600 -0.02(-5.56%)
Nov 27, 2018 0.3000 0.3000 0.2700 0.2700 104,150 -0.01(-3.57%)
Nov 26, 2018 0.2850 0.2850 0.2750 0.2800 24,000 +0.01(+1.82%)
Nov 23, 2018 0.2700 0.2750 0.2700 0.2750 25,000 +0.01(+1.85%)
Nov 22, 2018 0.2800 0.2800 0.2700 0.2700 24,400 -0.01(-3.57%)
Nov 21, 2018 0.2650 0.2800 0.2650 0.2800 6,950 +0.01(+3.70%)
Nov 20, 2018 0.2800 0.2800 0.2650 0.2700 74,011 -0.02(-6.90%)
Nov 19, 2018 0.2900 0.2900 0.2800 0.2900 36,350 +0.01(+1.75%)
Nov 16, 2018 0.2850 0.2900 0.2800 0.2850 109,175 -0.01(-1.72%)
Nov 15, 2018 0.3000 0.3150 0.2900 0.2900 41,755 -0.03(-9.38%)
Nov 14, 2018 0.3250 0.3250 0.3100 0.3200 6,400 -0.02(-5.88%)
Nov 13, 2018 0.3300 0.3400 0.3300 0.3400 60,310 -0.01(-4.23%)
Nov 12, 2018 0.3350 0.3600 0.3350 0.3550 24,230 +0.01(+1.43%)
Nov 09, 2018 0.3700 0.3700 0.3350 0.3500 44,619 +0.00(+0.00%)
Nov 08, 2018 0.3600 0.3750 0.3500 0.3500 42,250 -0.02(-5.41%)
Nov 07, 2018 0.3700 0.3800 0.3600 0.3700 112,396 +0.01(+1.37%)
Nov 06, 2018 0.2900 0.3650 0.2700 0.3650 246,037 +0.05(+17.74%)
Nov 05, 2018 0.2950 0.3100 0.2800 0.3100 63,414 +0.00(+0.00%)
Nov 02, 2018 0.2950 0.3100 0.2950 0.3100 50,749 +0.00(+0.00%)
Nov 01, 2018 0.3050 0.3500 0.3050 0.3100 146,865 +0.03(+10.71%)
Oct 31, 2018 0.2750 0.2900 0.2700 0.2800 80,150 +0.02(+5.66%)
Oct 30, 2018 0.2600 0.2700 0.2500 0.2650 183,122 -0.03(-10.17%)
Oct 29, 2018 0.3050 0.3150 0.2950 0.2950 79,864 -0.02(-4.84%)
Oct 26, 2018 0.3300 0.3500 0.3100 0.3100 33,394 -0.02(-6.06%)
Oct 25, 2018 0.3300 0.3550 0.3200 0.3300 56,609 +0.00(+0.00%)
Oct 24, 2018 0.3250 0.3600 0.3250 0.3300 15,470 -0.02(-7.04%)
Oct 23, 2018 0.3250 0.3550 0.3200 0.3550 17,500 +0.03(+9.23%)
Oct 22, 2018 0.3500 0.3600 0.3250 0.3250 60,200 -0.01(-2.99%)
Oct 19, 2018 0.3600 0.3600 0.3350 0.3350 31,750 -0.01(-4.29%)
Oct 18, 2018 0.3500 0.3500 0.3500 0.3500 4,500 -0.01(-1.41%)
Oct 17, 2018 0.3750 0.3900 0.3550 0.3550 65,542 -0.04(-8.97%)
Oct 16, 2018 0.3650 0.4400 0.3650 0.3900 29,500 -0.03(-7.14%)
Oct 15, 2018 0.3600 0.4300 0.3600 0.4200 41,925 +0.02(+6.33%)
Oct 12, 2018 0.3700 0.3950 0.3550 0.3950 23,425 +0.03(+6.76%)
Oct 11, 2018 0.3800 0.3800 0.3500 0.3700 47,251 +0.02(+4.23%)
Oct 10, 2018 0.4500 0.4500 0.3550 0.3550 41,904 -0.07(-16.47%)
Oct 09, 2018 0.3500 0.4250 0.3500 0.4250 75,684 +0.08(+21.43%)
Oct 05, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Oct 04, 2018 0.3500 0.3700 0.3500 0.3700 18,550 +0.02(+5.71%)
Oct 03, 2018 0.3500 0.3550 0.3250 0.3500 122,140 +0.00(+0.00%)
Oct 02, 2018 0.3200 0.3500 0.3200 0.3500 43,967 +0.02(+6.06%)
Oct 01, 2018 0.3500 0.3550 0.3300 0.3300 68,066 -0.01(-4.35%)
Sep 28, 2018 0.3300 0.3450 0.3300 0.3450 128,250 +0.01(+2.99%)
Sep 27, 2018 0.3150 0.3350 0.2850 0.3350 85,900 +0.01(+3.08%)
Sep 26, 2018 0.3050 0.3300 0.2950 0.3250 181,000 +0.02(+4.84%)
Sep 25, 2018 0.3300 0.3400 0.2750 0.3100 411,832 -0.04(-11.43%)
Sep 24, 2018 0.3550 0.3600 0.3500 0.3500 34,850 -0.01(-1.41%)
Sep 21, 2018 0.3600 0.3700 0.3550 0.3550 8,086 +0.00(+0.00%)
Sep 20, 2018 0.3650 0.3650 0.3550 0.3550 73,334 -0.01(-1.39%)
Sep 19, 2018 0.3500 0.3800 0.3500 0.3600 40,792 -0.03(-6.49%)
Sep 18, 2018 0.4050 0.4050 0.3800 0.3850 75,725 +0.01(+1.32%)
Sep 17, 2018 0.4050 0.4050 0.3800 0.3800 29,485 -0.04(-10.59%)
Sep 14, 2018 0.4250 0.4250 0.4250 0.4250 1,500 +0.04(+10.39%)
Sep 13, 2018 0.3950 0.3950 0.3850 0.3850 20,234 -0.01(-2.53%)
Sep 12, 2018 0.3900 0.3950 0.3900 0.3950 36,329 +0.01(+1.28%)
Sep 11, 2018 0.4000 0.4150 0.3800 0.3900 111,800 -0.04(-10.34%)
Sep 10, 2018 0.4400 0.4400 0.4350 0.4350 13,250 +0.00(+0.00%)
Sep 07, 2018 0.4200 0.4450 0.4200 0.4350 20,200 +0.02(+4.82%)
Sep 06, 2018 0.4100 0.4300 0.4100 0.4150 28,389 -0.01(-1.19%)
Sep 05, 2018 0.4400 0.4400 0.4100 0.4200 137,600 -0.02(-4.55%)
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.