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 (%)
Feb 28, 2020 0.0550 0.0711 0.0546 0.0711 167,800 +0.01(+18.50%)
Feb 27, 2020 0.0649 0.0705 0.0600 0.0600 156,504 -0.01(-9.50%)
Feb 26, 2020 0.0708 0.0769 0.0663 0.0663 113,650 -0.01(-7.92%)
Feb 25, 2020 0.0723 0.0763 0.0720 0.0720 3,450 -0.00(-2.70%)
Feb 24, 2020 0.0741 0.0748 0.0700 0.0740 96,908 -0.01(-11.06%)
Feb 21, 2020 0.0666 0.1000 0.0666 0.0832 191,100 +0.01(+18.86%)
Feb 20, 2020 0.0680 0.0800 0.0652 0.0700 115,250 +0.00(+1.45%)
Feb 19, 2020 0.0735 0.0735 0.0677 0.0690 26,030 +0.00(+3.45%)
Feb 18, 2020 0.0723 0.0799 0.0667 0.0667 112,246 -0.01(-11.07%)
Feb 14, 2020 0.0845 0.0845 0.0690 0.0750 24,900 -0.01(-6.25%)
Feb 13, 2020 0.0735 0.0800 0.0735 0.0800 40,200 +0.01(+7.82%)
Feb 12, 2020 0.0800 0.0800 0.0742 0.0742 27,110 +0.01(+10.25%)
Feb 11, 2020 0.0684 0.0821 0.0667 0.0673 16,550 -0.01(-15.88%)
Feb 10, 2020 0.0652 0.0800 0.0652 0.0800 227,700 +0.02(+23.46%)
Feb 06, 2020 0.0648 0.0648 0.0648 0 -0.00(-0.77%)
Feb 05, 2020 0.0700 0.0769 0.0652 0.0653 60,875 -0.01(-7.11%)
Feb 04, 2020 0.0700 0.0703 0.0700 0.0703 18,000 +0.00(+0.43%)
Feb 03, 2020 0.0700 0.0700 0.0700 0.0700 6,374 -0.01(-8.97%)
Jan 31, 2020 0.0780 0.0780 0.0700 0.0769 73,000 +0.01(+9.86%)
Jan 30, 2020 0.0700 0.0700 0.0700 0.0700 29,209 +0.00(+3.70%)
Jan 29, 2020 0.0780 0.0780 0.0675 0.0675 34,529 -0.00(-1.32%)
Jan 28, 2020 0.0800 0.0800 0.0578 0.0684 331,226 -0.01(-14.50%)
Jan 27, 2020 0.0800 0.0800 0.0750 0.0800 35,771 +0.00(+2.17%)
Jan 24, 2020 0.0800 0.0807 0.0783 0.0783 105,000 -0.01(-8.63%)
Jan 23, 2020 0.0905 0.0905 0.0787 0.0857 135,378 -0.00(-4.67%)
Jan 22, 2020 0.0850 0.0930 0.0850 0.0899 215,713 +0.00(+0.00%)
Jan 21, 2020 0.0803 0.0930 0.0785 0.0899 118,950 +0.01(+19.87%)
Jan 17, 2020 0.0680 0.0750 0.0680 0.0750 11,000 -0.01(-6.25%)
Jan 16, 2020 0.0777 0.0809 0.0756 0.0800 19,900 +0.00(+0.00%)
Jan 15, 2020 0.0826 0.0900 0.0750 0.0800 98,300 -0.00(-4.88%)
Jan 14, 2020 0.0829 0.0880 0.0804 0.0841 60,837 -0.00(-1.06%)
Jan 13, 2020 0.0780 0.0931 0.0780 0.0850 42,900 +0.00(+1.31%)
Jan 10, 2020 0.0727 0.0854 0.0700 0.0839 536,400 +0.02(+24.67%)
Jan 09, 2020 0.0683 0.0780 0.0673 0.0673 28,272 -0.00(-3.72%)
Jan 08, 2020 0.0690 0.0798 0.0690 0.0699 45,785 -0.01(-12.52%)
Jan 07, 2020 0.0670 0.0800 0.0670 0.0799 160,979 +0.01(+15.80%)
Jan 06, 2020 0.0604 0.0711 0.0604 0.0690 126,062 -0.00(-0.43%)
Jan 03, 2020 0.0820 0.0820 0.0690 0.0693 58,300 -0.01(-7.60%)
Jan 02, 2020 0.0750 0.0750 0.0682 0.0750 182,800 +0.00(+0.13%)
Dec 31, 2019 0.0840 0.0840 0.0603 0.0749 108,000 -0.00(-0.13%)
Dec 30, 2019 0.0559 0.0750 0.0550 0.0750 121,597 +0.01(+25.00%)
Dec 27, 2019 0.0640 0.0640 0.0570 0.0600 122,900 -0.00(-5.21%)
Dec 26, 2019 0.0580 0.0645 0.0580 0.0633 8,425 +0.01(+9.14%)
Dec 24, 2019 0.0519 0.0648 0.0519 0.0580 52,400 +0.00(+0.00%)
Dec 23, 2019 0.0522 0.0647 0.0522 0.0580 207,918 +0.00(+3.57%)
Dec 20, 2019 0.0520 0.0560 0.0520 0.0560 3,200 +0.00(+1.82%)
Dec 19, 2019 0.0581 0.0581 0.0550 0.0550 31,334 +0.00(+0.00%)
Dec 18, 2019 0.0600 0.0610 0.0550 0.0550 76,524 -0.00(-0.36%)
Dec 17, 2019 0.0560 0.0585 0.0552 0.0552 23,695 -0.00(-6.44%)
Dec 16, 2019 0.0558 0.0590 0.0505 0.0590 67,113 +0.00(+7.27%)
Dec 13, 2019 0.0620 0.0620 0.0520 0.0550 23,600 -0.00(-3.00%)
Dec 12, 2019 0.0500 0.0579 0.0488 0.0567 44,220 +0.00(+2.35%)
Dec 11, 2019 0.0502 0.0590 0.0502 0.0554 92,345 +0.00(+0.73%)
Dec 10, 2019 0.0571 0.0571 0.0550 0.0550 32,861 -0.00(-3.68%)
Dec 09, 2019 0.0501 0.0621 0.0501 0.0571 94,711 -0.00(-3.38%)
Dec 06, 2019 0.0630 0.0630 0.0503 0.0591 81,500 -0.00(-1.34%)
Dec 05, 2019 0.0619 0.0619 0.0517 0.0599 125,483 -0.00(-0.17%)
Dec 04, 2019 0.0460 0.0600 0.0460 0.0600 36,286 +0.01(+18.34%)
Dec 03, 2019 0.0530 0.0620 0.0475 0.0507 34,521 +0.00(+1.20%)
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.