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

Leading Edge Materials Corp (OP: LEMIF )

0.1031 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 28, 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 (%)
May 31, 2017 0.4215 0.4500 0.4180 0.4200 27,709 -0.02(-4.55%)
May 30, 2017 0.4320 0.4407 0.4000 0.4400 70,105 +0.03(+8.51%)
May 26, 2017 0.4342 0.4342 0.3839 0.4055 16,625 +0.01(+3.68%)
May 25, 2017 0.3865 0.3916 0.3751 0.3911 13,830 +0.01(+1.45%)
May 24, 2017 0.3900 0.4100 0.3750 0.3855 66,293 -0.00(-1.15%)
May 23, 2017 0.4288 0.4349 0.3900 0.3900 111,376 -0.01(-2.50%)
May 22, 2017 0.4150 0.5000 0.3900 0.4000 177,143 -0.03(-7.28%)
May 19, 2017 0.4400 0.4400 0.4200 0.4314 9,062 +0.01(+2.98%)
May 18, 2017 0.4300 0.4386 0.3992 0.4189 60,368 -0.00(-1.16%)
May 17, 2017 0.3817 0.4238 0.3772 0.4238 61,125 +0.03(+8.03%)
May 16, 2017 0.4000 0.4000 0.3851 0.3923 49,749 -0.01(-1.93%)
May 15, 2017 0.3920 0.4014 0.3900 0.4000 52,861 +0.00(+0.00%)
May 12, 2017 0.3900 0.4129 0.3900 0.4000 27,932 -0.01(-1.72%)
May 11, 2017 0.3950 0.4139 0.3901 0.4070 97,665 +0.01(+2.49%)
May 10, 2017 0.4257 0.4288 0.3971 0.3971 18,316 -0.02(-5.45%)
May 09, 2017 0.4179 0.4324 0.4100 0.4200 38,764 +0.01(+2.07%)
May 08, 2017 0.4185 0.4300 0.3980 0.4115 74,075 -0.01(-3.47%)
May 05, 2017 0.4176 0.4332 0.4176 0.4263 21,755 +0.03(+7.19%)
May 04, 2017 0.4573 0.4800 0.3967 0.3977 230,190 -0.07(-15.15%)
May 03, 2017 0.4245 0.4687 0.4067 0.4687 119,401 +0.01(+3.28%)
May 02, 2017 0.4352 0.4538 0.4240 0.4538 82,991 +0.01(+3.14%)
May 01, 2017 0.4600 0.4712 0.4374 0.4400 78,831 -0.02(-3.83%)
Apr 28, 2017 0.4565 0.4800 0.4561 0.4575 28,793 -0.00(-0.41%)
Apr 27, 2017 0.4600 0.4800 0.4465 0.4594 34,595 -0.00(-0.02%)
Apr 26, 2017 0.4600 0.4800 0.4466 0.4595 53,522 -0.00(-0.11%)
Apr 25, 2017 0.4611 0.5017 0.4600 0.4600 78,378 -0.01(-1.77%)
Apr 24, 2017 0.5000 0.5098 0.4687 0.4683 63,589 -0.04(-7.94%)
Apr 21, 2017 0.4601 0.5087 0.4601 0.5087 67,431 +0.02(+4.54%)
Apr 20, 2017 0.4729 0.5000 0.4729 0.4866 29,099 +0.01(+3.09%)
Apr 19, 2017 0.4690 0.5072 0.4600 0.4720 31,746 +0.00(+0.64%)
Apr 18, 2017 0.4630 0.4732 0.4535 0.4690 40,613 +0.01(+1.91%)
Apr 17, 2017 0.4970 0.4970 0.4451 0.4602 164,187 -0.03(-6.02%)
Apr 13, 2017 0.5000 0.5000 0.4671 0.4897 41,402 -0.01(-1.07%)
Apr 12, 2017 0.5110 0.5110 0.4811 0.4950 34,548 -0.01(-2.37%)
Apr 11, 2017 0.5153 0.5153 0.4880 0.5070 48,000 +0.02(+3.26%)
Apr 10, 2017 0.5108 0.5281 0.4900 0.4910 85,161 -0.02(-3.76%)
Apr 07, 2017 0.5010 0.5335 0.5010 0.5102 35,828 +0.00(+0.16%)
Apr 06, 2017 0.5054 0.5300 0.5054 0.5094 51,143 +0.00(+0.79%)
Apr 05, 2017 0.5354 0.5406 0.4971 0.5054 50,949 -0.03(-5.97%)
Apr 04, 2017 0.5500 0.5642 0.5375 0.5375 69,586 +0.00(+0.00%)
Apr 03, 2017 0.5400 0.5580 0.5103 0.5375 107,740 -0.01(-2.09%)
Mar 31, 2017 0.5110 0.5490 0.4851 0.5490 122,598 +0.03(+6.75%)
Mar 30, 2017 0.5316 0.5320 0.5067 0.5143 58,141 -0.01(-1.49%)
Mar 29, 2017 0.5306 0.5445 0.5128 0.5221 68,098 +0.01(+1.77%)
Mar 28, 2017 0.5210 0.5437 0.5100 0.5130 98,225 -0.02(-4.56%)
Mar 27, 2017 0.5600 0.5600 0.5258 0.5375 19,149 -0.02(-4.02%)
Mar 24, 2017 0.5651 0.5700 0.5332 0.5600 34,890 -0.01(-1.98%)
Mar 23, 2017 0.5421 0.5821 0.5200 0.5713 130,344 +0.01(+1.96%)
Mar 22, 2017 0.6100 0.6100 0.5390 0.5603 250,653 -0.04(-7.34%)
Mar 21, 2017 0.6346 0.6377 0.5900 0.6047 131,356 -0.03(-4.38%)
Mar 20, 2017 0.6400 0.6500 0.5900 0.6324 80,543 +0.01(+0.96%)
Mar 17, 2017 0.6300 0.6612 0.6264 0.6264 81,882 -0.00(-0.57%)
Mar 16, 2017 0.6219 0.6409 0.6124 0.6300 160,001 +0.02(+3.24%)
Mar 15, 2017 0.6000 0.6200 0.5704 0.6102 80,993 +0.01(+1.70%)
Mar 14, 2017 0.6060 0.6060 0.5803 0.6000 119,360 +0.00(+0.17%)
Mar 13, 2017 0.5628 0.6300 0.5628 0.5990 332,550 +0.05(+8.91%)
Mar 10, 2017 0.5299 0.5698 0.5140 0.5500 71,083 +0.00(+0.00%)
Mar 09, 2017 0.5349 0.5644 0.5061 0.5500 83,364 +0.01(+2.04%)
Mar 08, 2017 0.6270 0.6369 0.5242 0.5390 272,353 -0.09(-14.46%)
Mar 07, 2017 0.5537 0.6301 0.5300 0.6301 213,250 +0.06(+10.54%)
Mar 06, 2017 0.5281 0.5761 0.5115 0.5700 147,240 +0.06(+12.58%)
Mar 03, 2017 0.4871 0.5257 0.4500 0.5063 163,829 +0.00(+0.82%)
Mar 02, 2017 0.5200 0.5422 0.4774 0.5022 192,802 -0.03(-5.25%)
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.