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 (%)
Feb 26, 2021 0.3350 0.3700 0.3350 0.3500 60,850 +0.01(+4.48%)
Feb 25, 2021 0.3950 0.4000 0.3300 0.3350 346,478 -0.05(-14.10%)
Feb 24, 2021 0.3750 0.3950 0.3700 0.3900 147,583 +0.03(+8.33%)
Feb 23, 2021 0.3800 0.3800 0.3450 0.3600 112,989 -0.02(-5.26%)
Feb 22, 2021 0.3700 0.4500 0.3700 0.3800 702,309 +0.01(+2.70%)
Feb 19, 2021 0.3500 0.3700 0.3300 0.3700 320,098 +0.02(+5.71%)
Feb 18, 2021 0.3500 0.3600 0.3500 0.3500 90,979 -0.01(-2.78%)
Feb 17, 2021 0.3700 0.3700 0.3600 0.3600 148,102 +0.00(+0.00%)
Feb 16, 2021 0.3700 0.3800 0.3600 0.3600 160,962 +0.00(+0.00%)
Feb 12, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 11, 2021 0.3650 0.3700 0.3600 0.3600 71,531 -0.01(-1.37%)
Feb 10, 2021 0.3450 0.3700 0.3450 0.3650 234,225 +0.02(+7.35%)
Feb 09, 2021 0.3400 0.3500 0.3300 0.3400 110,704 -0.00(-1.45%)
Feb 08, 2021 0.3100 0.3450 0.3000 0.3450 94,778 +0.04(+15.00%)
Feb 05, 2021 0.3150 0.3150 0.3000 0.3000 66,428 -0.01(-3.23%)
Feb 04, 2021 0.3250 0.3500 0.3100 0.3100 84,070 -0.04(-11.43%)
Feb 03, 2021 0.3450 0.3500 0.3200 0.3500 51,520 +0.02(+7.69%)
Feb 02, 2021 0.3150 0.3300 0.3150 0.3250 12,041 +0.02(+4.84%)
Feb 01, 2021 0.3050 0.3300 0.3050 0.3100 92,659 +0.01(+1.64%)
Jan 29, 2021 0.3200 0.3250 0.2950 0.3050 60,188 -0.02(-6.15%)
Jan 28, 2021 0.3300 0.3300 0.3150 0.3250 30,547 -0.01(-1.52%)
Jan 27, 2021 0.3300 0.3500 0.3300 0.3300 59,180 -0.01(-1.49%)
Jan 26, 2021 0.3600 0.3800 0.3300 0.3350 169,056 -0.04(-11.84%)
Jan 25, 2021 0.3400 0.3800 0.3400 0.3800 135,993 +0.04(+11.76%)
Jan 22, 2021 0.3400 0.3500 0.3300 0.3400 66,425 +0.00(+0.00%)
Jan 21, 2021 0.3400 0.3550 0.3350 0.3400 104,522 -0.03(-9.33%)
Jan 20, 2021 0.3500 0.3750 0.3400 0.3750 67,485 +0.03(+7.14%)
Jan 19, 2021 0.3650 0.3750 0.3400 0.3500 75,166 -0.01(-1.41%)
Jan 18, 2021 0.3800 0.3800 0.3550 0.3550 69,941 -0.02(-5.33%)
Jan 15, 2021 0.3800 0.3800 0.3650 0.3750 61,901 +0.01(+1.35%)
Jan 14, 2021 0.3500 0.3800 0.3500 0.3700 84,441 +0.00(+0.00%)
Jan 13, 2021 0.3650 0.3700 0.3600 0.3700 91,809 +0.01(+2.78%)
Jan 12, 2021 0.3150 0.3700 0.3150 0.3600 166,491 +0.04(+12.50%)
Jan 11, 2021 0.3600 0.3600 0.3100 0.3200 364,045 -0.03(-9.86%)
Jan 08, 2021 0.3600 0.3800 0.3550 0.3550 206,688 -0.01(-1.39%)
Jan 07, 2021 0.3600 0.3750 0.3600 0.3600 11,827 -0.01(-2.70%)
Jan 06, 2021 0.3850 0.3850 0.3600 0.3700 181,563 -0.02(-3.90%)
Jan 05, 2021 0.3750 0.3850 0.3600 0.3850 21,098 +0.02(+4.05%)
Jan 04, 2021 0.3950 0.3950 0.3500 0.3700 86,118 +0.00(+0.00%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Dec 30, 2020 0.3750 0.3750 0.3600 0.3650 57,067 +0.01(+2.82%)
Dec 29, 2020 0.3800 0.3800 0.3500 0.3550 415,925 -0.02(-5.33%)
Dec 24, 2020 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 23, 2020 0.3350 0.3800 0.3350 0.3750 82,955 +0.05(+17.19%)
Dec 22, 2020 0.3350 0.3350 0.3200 0.3200 37,300 +0.00(+0.00%)
Dec 21, 2020 0.3200 0.3450 0.3200 0.3200 121,053 -0.02(-4.48%)
Dec 18, 2020 0.3300 0.3350 0.3150 0.3350 53,285 -0.01(-1.47%)
Dec 17, 2020 0.3150 0.3400 0.3150 0.3400 100,505 +0.02(+6.25%)
Dec 16, 2020 0.3150 0.3350 0.3100 0.3200 109,552 +0.01(+3.23%)
Dec 15, 2020 0.2950 0.3350 0.2900 0.3100 122,713 +0.02(+6.90%)
Dec 14, 2020 0.2750 0.3000 0.2750 0.2900 35,318 +0.01(+3.57%)
Dec 11, 2020 0.3000 0.3050 0.2800 0.2800 215,646 -0.02(-8.20%)
Dec 10, 2020 0.3250 0.3250 0.3050 0.3050 302,565 -0.05(-15.28%)
Dec 09, 2020 0.4000 0.4100 0.3550 0.3600 278,017 -0.04(-10.00%)
Dec 08, 2020 0.3900 0.4300 0.3800 0.4000 661,911 +0.03(+8.11%)
Dec 07, 2020 0.3550 0.4050 0.3550 0.3700 436,903 +0.03(+10.45%)
Dec 04, 2020 0.3050 0.4300 0.2950 0.3350 819,307 +0.04(+13.56%)
Dec 03, 2020 0.2900 0.3200 0.2850 0.2950 387,912 +0.02(+9.26%)
Dec 02, 2020 0.2600 0.2800 0.2600 0.2700 260,299 +0.00(+0.00%)
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.