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, 2019 0.1620 0.1812 0.1564 0.1564 67,205 -0.02(-9.60%)
Jul 30, 2019 0.1500 0.1772 0.1490 0.1730 75,350 +0.01(+8.12%)
Jul 29, 2019 0.1635 0.1729 0.1518 0.1600 77,333 -0.02(-11.50%)
Jul 26, 2019 0.1896 0.1896 0.1763 0.1808 35,900 +0.02(+12.23%)
Jul 25, 2019 0.1906 0.1906 0.1606 0.1611 76,650 -0.03(-15.21%)
Jul 24, 2019 0.1811 0.1930 0.1749 0.1900 29,725 +0.01(+4.05%)
Jul 23, 2019 0.1670 0.1902 0.1670 0.1826 64,600 +0.00(+1.44%)
Jul 22, 2019 0.1670 0.1986 0.1670 0.1800 66,762 +0.01(+5.88%)
Jul 19, 2019 0.1700 0.1761 0.1619 0.1700 193,700 +0.01(+3.03%)
Jul 18, 2019 0.1700 0.1763 0.1650 0.1650 96,029 -0.00(-0.90%)
Jul 17, 2019 0.1550 0.1676 0.1550 0.1665 71,153 +0.00(+0.91%)
Jul 16, 2019 0.1572 0.1700 0.1572 0.1650 51,300 +0.00(+0.67%)
Jul 15, 2019 0.1540 0.1694 0.1456 0.1639 69,530 +0.01(+8.61%)
Jul 12, 2019 0.1600 0.1611 0.1450 0.1509 273,500 -0.02(-10.39%)
Jul 11, 2019 0.1800 0.1871 0.1684 0.1684 177,930 -0.02(-11.04%)
Jul 10, 2019 0.1835 0.1984 0.1835 0.1893 120,510 +0.01(+5.17%)
Jul 09, 2019 0.1920 0.1954 0.1800 0.1800 66,942 -0.02(-10.00%)
Jul 08, 2019 0.2029 0.2079 0.1960 0.2000 40,700 +0.01(+3.25%)
Jul 05, 2019 0.1924 0.2022 0.1906 0.1937 37,300 -0.01(-3.25%)
Jul 03, 2019 0.1834 0.2002 0.1834 0.2002 15,800 +0.01(+3.20%)
Jul 02, 2019 0.2040 0.2040 0.1848 0.1940 42,915 +0.01(+4.98%)
Jul 01, 2019 0.1930 0.2000 0.1848 0.1848 140,407 -0.01(-5.38%)
Jun 28, 2019 0.2050 0.2151 0.1899 0.1953 431,900 -0.01(-7.00%)
Jun 27, 2019 0.2300 0.2338 0.2080 0.2100 109,500 -0.03(-11.02%)
Jun 26, 2019 0.2357 0.2430 0.2300 0.2360 41,300 -0.00(-1.67%)
Jun 25, 2019 0.2260 0.2400 0.2260 0.2400 58,875 +0.00(+0.00%)
Jun 24, 2019 0.2700 0.2760 0.2300 0.2400 242,122 -0.03(-11.11%)
Jun 21, 2019 0.2300 0.2700 0.2300 0.2700 161,600 +0.04(+17.39%)
Jun 20, 2019 0.2395 0.2732 0.2300 0.2300 91,008 -0.03(-11.54%)
Jun 19, 2019 0.2397 0.2600 0.2356 0.2600 132,070 +0.01(+4.75%)
Jun 18, 2019 0.2700 0.2700 0.2480 0.2482 264,649 -0.02(-8.07%)
Jun 17, 2019 0.2800 0.2815 0.2600 0.2700 147,451 -0.00(-0.55%)
Jun 14, 2019 0.2560 0.2754 0.2560 0.2715 206,900 +0.00(+1.31%)
Jun 13, 2019 0.2629 0.2680 0.2600 0.2680 49,700 +0.01(+3.08%)
Jun 12, 2019 0.2600 0.2630 0.2500 0.2600 232,098 -0.01(-2.03%)
Jun 11, 2019 0.2800 0.2860 0.2584 0.2654 232,092 -0.01(-2.43%)
Jun 10, 2019 0.2772 0.3000 0.2590 0.2720 767,630 +0.02(+8.80%)
Jun 07, 2019 0.2349 0.2510 0.2300 0.2500 222,000 +0.04(+19.05%)
Jun 06, 2019 0.2070 0.2198 0.1886 0.2100 170,807 +0.01(+6.60%)
Jun 05, 2019 0.2230 0.2400 0.1951 0.1970 439,287 -0.02(-10.29%)
Jun 04, 2019 0.2259 0.2404 0.2160 0.2196 958,224 -0.04(-13.98%)
Jun 03, 2019 0.2630 0.2890 0.2290 0.2553 942,036 +0.01(+5.06%)
May 31, 2019 0.2086 0.2575 0.2086 0.2430 1,201,800 +0.06(+31.49%)
May 30, 2019 0.1835 0.2097 0.1780 0.1848 1,084,695 +0.02(+9.74%)
May 29, 2019 0.1427 0.1750 0.1383 0.1684 263,828 +0.04(+29.54%)
May 28, 2019 0.1414 0.1890 0.1200 0.1300 547,550 +0.01(+7.44%)
May 24, 2019 0.1300 0.1300 0.1100 0.1210 231,400 -0.00(-1.63%)
May 23, 2019 0.1147 0.1244 0.1057 0.1230 163,111 +0.02(+16.70%)
May 22, 2019 0.0990 0.1066 0.0989 0.1054 56,800 +0.02(+17.11%)
May 21, 2019 0.0847 0.0925 0.0766 0.0900 344,726 +0.01(+8.43%)
May 20, 2019 0.0783 0.0830 0.0766 0.0830 175,278 +0.00(+3.62%)
May 17, 2019 0.0775 0.0849 0.0775 0.0801 52,200 +0.00(+4.43%)
May 16, 2019 0.0810 0.0810 0.0764 0.0767 89,250 +0.00(+3.79%)
May 15, 2019 0.0791 0.0911 0.0726 0.0739 227,636 -0.00(-3.02%)
May 14, 2019 0.0902 0.0902 0.0760 0.0762 130,587 -0.00(-4.75%)
May 13, 2019 0.0867 0.0900 0.0724 0.0800 320,838 -0.02(-16.93%)
May 10, 2019 0.0822 0.0963 0.0799 0.0963 12,100 +0.01(+7.00%)
May 09, 2019 0.0740 0.0900 0.0740 0.0900 17,906 +0.01(+18.27%)
May 08, 2019 0.0867 0.0867 0.0761 0.0761 8,226 -0.00(-5.47%)
May 07, 2019 0.0800 0.0859 0.0800 0.0805 150,450 +0.00(+0.63%)
May 06, 2019 0.1001 0.1001 0.0800 0.0800 131,699 -0.01(-7.08%)
May 03, 2019 0.0870 0.0934 0.0800 0.0861 114,400 +0.00(+3.24%)
May 02, 2019 0.0958 0.0958 0.0830 0.0834 170,000 +0.00(+3.60%)
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.