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 (%)
Jul 31, 2018 0.3682 0.4000 0.3682 0.3819 49,226 +0.01(+2.00%)
Jul 30, 2018 0.3651 0.4084 0.3564 0.3744 76,333 -0.04(-8.64%)
Jul 27, 2018 0.4077 0.4132 0.4000 0.4098 63,200 -0.00(-0.05%)
Jul 26, 2018 0.4100 0.4190 0.3793 0.4100 82,437 +0.02(+4.81%)
Jul 25, 2018 0.3765 0.4099 0.3765 0.3912 19,757 +0.01(+2.94%)
Jul 24, 2018 0.3566 0.3848 0.3566 0.3800 116,770 +0.03(+9.35%)
Jul 23, 2018 0.3910 0.3974 0.3472 0.3475 67,225 -0.04(-11.13%)
Jul 20, 2018 0.4036 0.4330 0.3910 0.3910 37,840 -0.04(-9.28%)
Jul 19, 2018 0.3793 0.4335 0.3774 0.4310 98,455 +0.05(+13.06%)
Jul 18, 2018 0.3600 0.3845 0.3485 0.3812 91,550 +0.03(+8.60%)
Jul 17, 2018 0.3700 0.3700 0.3431 0.3510 19,480 +0.01(+4.15%)
Jul 16, 2018 0.3597 0.3688 0.3272 0.3370 76,864 -0.02(-5.47%)
Jul 13, 2018 0.3645 0.3790 0.3191 0.3565 55,089 -0.02(-4.60%)
Jul 12, 2018 0.3874 0.3930 0.3737 0.3737 22,900 -0.02(-4.45%)
Jul 11, 2018 0.4243 0.4243 0.3800 0.3911 79,158 -0.02(-5.53%)
Jul 10, 2018 0.3856 0.4198 0.3856 0.4140 213,206 +0.04(+9.47%)
Jul 09, 2018 0.3780 0.4000 0.3780 0.3782 39,366 -0.02(-4.13%)
Jul 06, 2018 0.3837 0.3945 0.3800 0.3945 41,811 +0.02(+5.40%)
Jul 05, 2018 0.3560 0.3901 0.3491 0.3743 99,788 +0.06(+20.66%)
Jul 03, 2018 0.3102 0.3102 0.3102 0 +0.02(+6.97%)
Jul 02, 2018 0.3000 0.3000 0.2670 0.2900 52,202 +0.01(+3.02%)
Jun 29, 2018 0.2900 0.2909 0.2600 0.2815 234,783 -0.00(-1.23%)
Jun 28, 2018 0.3390 0.3421 0.2757 0.2850 366,561 -0.06(-16.69%)
Jun 27, 2018 0.3890 0.4000 0.3401 0.3421 556,347 -0.07(-17.63%)
Jun 26, 2018 0.4300 0.4300 0.3986 0.4153 15,173 -0.00(-0.62%)
Jun 25, 2018 0.4097 0.4300 0.4097 0.4179 27,950 +0.02(+4.47%)
Jun 22, 2018 0.4070 0.4232 0.3860 0.4000 37,058 -0.02(-4.08%)
Jun 21, 2018 0.4360 0.4550 0.4091 0.4170 153,960 -0.04(-7.95%)
Jun 20, 2018 0.4475 0.4611 0.4474 0.4530 28,460 +0.00(+0.22%)
Jun 19, 2018 0.4510 0.4599 0.4470 0.4520 53,023 -0.00(-0.09%)
Jun 18, 2018 0.4590 0.4722 0.4500 0.4524 81,135 -0.01(-1.35%)
Jun 15, 2018 0.4758 0.4800 0.4586 62,074 -0.02(-4.46%)
Jun 14, 2018 0.4813 0.4852 0.4732 0.4800 124,671 +0.00(+0.54%)
Jun 13, 2018 0.4674 0.4940 0.4609 0.4774 36,511 +0.01(+1.40%)
Jun 12, 2018 0.4809 0.4929 0.4700 0.4708 25,210 -0.02(-4.86%)
Jun 11, 2018 0.4783 0.4949 0.4738 0.4949 22,137 +0.01(+2.62%)
Jun 08, 2018 0.4940 0.4953 0.4680 0.4822 89,550 -0.00(-0.57%)
Jun 07, 2018 0.5000 0.5000 0.4850 0.4850 25,250 -0.02(-3.00%)
Jun 06, 2018 0.5000 0.5079 0.4950 0.5000 27,673 +0.00(+0.01%)
Jun 05, 2018 0.4868 0.5000 0.4483 0.5000 90,217 -0.02(-3.86%)
Jun 04, 2018 0.5470 0.5470 0.5100 0.5200 74,106 -0.01(-2.44%)
Jun 01, 2018 0.5398 0.5400 0.5260 0.5330 8,200 +0.02(+3.25%)
May 31, 2018 0.5130 0.5210 0.5130 0.5162 5,830 -0.00(-0.92%)
May 30, 2018 0.5300 0.5570 0.5200 0.5210 59,172 -0.02(-3.52%)
May 29, 2018 0.5589 0.5733 0.5320 0.5400 50,348 -0.01(-2.03%)
May 25, 2018 0.5512 0.5512 0.5512 0 -0.00(-0.07%)
May 24, 2018 0.5465 0.5583 0.5417 0.5516 6,950 +0.00(+0.25%)
May 23, 2018 0.5750 0.5900 0.5438 0.5502 58,875 -0.02(-4.15%)
May 22, 2018 0.5510 0.5900 0.5510 0.5740 49,100 +0.03(+5.88%)
May 21, 2018 0.5456 0.5950 0.5120 0.5421 186,386 -0.00(-0.57%)
May 18, 2018 0.5700 0.5750 0.5427 0.5452 24,440 -0.03(-6.00%)
May 17, 2018 0.5550 0.5800 0.5550 0.5800 21,950 +0.01(+2.56%)
May 16, 2018 0.5630 0.5700 0.5467 0.5655 27,800 +0.01(+1.89%)
May 15, 2018 0.5480 0.5642 0.5400 0.5550 90,659 +0.00(+0.00%)
May 14, 2018 0.5800 0.5925 0.5528 0.5550 16,015 -0.02(-3.71%)
May 11, 2018 0.5920 0.6121 0.5764 0.5764 41,638 -0.01(-2.31%)
May 10, 2018 0.5694 0.5917 0.5694 0.5900 30,284 +0.04(+7.27%)
May 09, 2018 0.5850 0.5900 0.5500 0.5500 47,130 -0.05(-7.78%)
May 08, 2018 0.5671 0.5964 0.5598 0.5964 26,983 +0.01(+1.93%)
May 07, 2018 0.6244 0.6274 0.5710 0.5851 62,982 -0.05(-7.67%)
May 04, 2018 0.6222 0.6349 0.6150 0.6337 109,112 +0.01(+1.39%)
May 03, 2018 0.6040 0.6300 0.5900 0.6250 96,077 +0.05(+8.70%)
May 02, 2018 0.5510 0.5939 0.5510 0.5750 86,672 +0.02(+3.14%)
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.