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 (%)
Dec 31, 2021 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Dec 30, 2021 0.5600 0.5700 0.5100 0.5100 74,244 -0.05(-8.93%)
Dec 29, 2021 0.5600 0.5900 0.5500 0.5600 252,494 +0.02(+3.70%)
Dec 24, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 23, 2021 0.5300 0.5500 0.5100 0.5400 252,561 +0.04(+8.00%)
Dec 22, 2021 0.5500 0.5500 0.4950 0.5000 357,677 -0.05(-9.09%)
Dec 21, 2021 0.5100 0.5500 0.5100 0.5500 432,163 +0.08(+15.79%)
Dec 20, 2021 0.4700 0.5000 0.4650 0.4750 271,844 +0.01(+3.26%)
Dec 17, 2021 0.4300 0.4700 0.4300 0.4600 215,750 +0.05(+13.58%)
Dec 16, 2021 0.3950 0.4250 0.3950 0.4050 112,475 +0.03(+6.58%)
Dec 15, 2021 0.3500 0.3800 0.3500 0.3800 64,786 +0.01(+1.33%)
Dec 14, 2021 0.3200 0.3750 0.3200 0.3750 10,000 -0.01(-1.32%)
Dec 13, 2021 0.4050 0.4050 0.3800 0.3800 38,100 +0.01(+1.33%)
Dec 10, 2021 0.3750 0.3850 0.3700 0.3750 15,740 -0.02(-3.85%)
Dec 09, 2021 0.4050 0.4050 0.3900 0.3900 13,750 -0.02(-3.70%)
Dec 08, 2021 0.4000 0.4050 0.3750 0.4050 29,280 +0.01(+1.25%)
Dec 07, 2021 0.4250 0.4250 0.4000 0.4000 10,759 -0.02(-5.88%)
Dec 06, 2021 0.3800 0.4250 0.3650 0.4250 195,500 +0.05(+13.33%)
Dec 03, 2021 0.3800 0.3800 0.3550 0.3750 203,048 -0.02(-3.85%)
Dec 02, 2021 0.3900 0.4000 0.3850 0.3900 39,315 +0.00(+0.00%)
Dec 01, 2021 0.3850 0.3950 0.3800 0.3900 60,337 +0.01(+1.30%)
Nov 30, 2021 0.3800 0.4150 0.3750 0.3850 155,243 +0.00(+0.00%)
Nov 29, 2021 0.3700 0.4000 0.3700 0.3850 65,112 +0.02(+4.05%)
Nov 26, 2021 0.3700 0.3800 0.3650 0.3700 55,800 -0.01(-1.33%)
Nov 25, 2021 0.3800 0.3850 0.3750 0.3750 35,208 -0.01(-1.32%)
Nov 24, 2021 0.3800 0.3950 0.3800 0.3800 19,872 -0.01(-2.56%)
Nov 23, 2021 0.4050 0.4050 0.3900 0.3900 32,747 -0.01(-2.50%)
Nov 22, 2021 0.3850 0.4100 0.3800 0.4000 49,408 -0.01(-1.23%)
Nov 19, 2021 0.4000 0.4100 0.4000 0.4050 27,747 +0.02(+5.19%)
Nov 18, 2021 0.3800 0.3850 0.3800 0.3850 76,923 +0.01(+1.32%)
Nov 17, 2021 0.3750 0.3850 0.3750 0.3800 88,085 +0.00(+0.00%)
Nov 16, 2021 0.3950 0.4000 0.3800 0.3800 492,250 -0.02(-5.00%)
Nov 15, 2021 0.4200 0.4200 0.4000 0.4000 245,882 -0.02(-4.76%)
Nov 12, 2021 0.3850 0.4200 0.3650 0.4200 214,621 +0.06(+16.67%)
Nov 11, 2021 0.3750 0.4000 0.3600 0.3600 209,276 -0.04(-10.00%)
Nov 10, 2021 0.4300 0.4000 345,057 -0.05(-12.09%)
Nov 09, 2021 0.4700 0.4700 0.4450 0.4550 123,075 -0.01(-2.15%)
Nov 08, 2021 0.4600 0.4800 0.4430 0.4650 303,410 +0.01(+1.09%)
Nov 05, 2021 0.4200 0.4600 0.4200 0.4600 124,704 +0.04(+8.24%)
Nov 04, 2021 0.4400 0.4800 0.4200 0.4250 223,314 -0.02(-3.41%)
Nov 03, 2021 0.4450 0.4600 0.4350 0.4400 199,157 -0.02(-3.30%)
Nov 02, 2021 0.4400 0.4650 0.4300 0.4550 634,994 +0.02(+4.60%)
Nov 01, 2021 0.3900 0.4400 0.3850 0.4350 373,615 +0.05(+12.99%)
Oct 29, 2021 0.3750 0.3900 0.3650 0.3850 109,481 +0.01(+2.67%)
Oct 28, 2021 0.3650 0.3750 0.3600 0.3750 48,806 +0.01(+1.35%)
Oct 27, 2021 0.3700 0.3750 0.3650 0.3700 196,985 +0.00(+0.00%)
Oct 26, 2021 0.3650 0.3750 0.3700 95,640 +0.00(+0.00%)
Oct 25, 2021 0.3700 0.3850 0.3700 0.3700 205,946 +0.00(+0.00%)
Oct 22, 2021 0.4000 0.4000 0.3700 0.3700 261,788 -0.02(-5.13%)
Oct 21, 2021 0.3900 0.4000 0.3700 0.3900 343,679 +0.01(+2.63%)
Oct 20, 2021 0.3800 0.3950 0.3750 0.3800 475,428 +0.02(+5.56%)
Oct 19, 2021 0.3600 0.3650 0.3550 0.3600 161,028 +0.01(+2.86%)
Oct 18, 2021 0.3300 0.3600 0.3250 0.3500 431,579 +0.02(+7.69%)
Oct 15, 2021 0.3150 0.3300 0.3100 0.3250 457,281 +0.03(+8.33%)
Oct 14, 2021 0.2800 0.3300 0.2800 0.3000 296,018 +0.02(+9.09%)
Oct 13, 2021 0.3000 0.3150 0.2750 0.2750 104,801 -0.02(-8.33%)
Oct 12, 2021 0.2900 0.3000 0.2850 0.3000 186,316 +0.02(+9.09%)
Oct 08, 2021 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Oct 07, 2021 0.2500 0.2700 0.2500 0.2700 82,625 +0.04(+17.39%)
Oct 06, 2021 0.2500 0.2600 0.2300 0.2300 247,250 -0.02(-8.00%)
Oct 05, 2021 0.2450 0.2500 0.2400 0.2500 63,865 +0.01(+4.17%)
Oct 04, 2021 0.2400 0.2450 0.2350 0.2400 100,564 +0.02(+9.09%)
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.