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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 0.4900 0.4900 0.4850 0.4850 31,950 +0.01(+1.04%)
Jul 30, 2018 0.4900 0.5000 0.4750 0.4800 48,100 -0.05(-9.43%)
Jul 27, 2018 0.5400 0.5400 0.5200 0.5300 60,971 -0.01(-1.85%)
Jul 26, 2018 0.5300 0.5400 0.5300 0.5400 56,393 +0.01(+1.89%)
Jul 25, 2018 0.5200 0.5300 0.5200 0.5300 4,232 +0.04(+7.07%)
Jul 24, 2018 0.4800 0.4950 0.4650 0.4950 72,875 +0.04(+10.00%)
Jul 23, 2018 0.5100 0.5300 0.4500 0.4500 66,850 -0.07(-13.46%)
Jul 20, 2018 0.5700 0.5700 0.5200 0.5200 21,700 -0.06(-10.34%)
Jul 19, 2018 0.5000 0.5800 0.5000 0.5800 122,471 +0.08(+16.00%)
Jul 18, 2018 0.4700 0.5000 0.4600 0.5000 38,950 +0.03(+6.38%)
Jul 17, 2018 0.4700 0.4700 0.4500 0.4700 19,800 +0.02(+4.44%)
Jul 16, 2018 0.4700 0.4800 0.4150 0.4500 110,458 -0.02(-3.23%)
Jul 13, 2018 0.4800 0.4800 0.4350 0.4650 53,329 -0.01(-3.12%)
Jul 12, 2018 0.5000 0.5100 0.4800 0.4800 40,415 -0.02(-4.00%)
Jul 11, 2018 0.5500 0.5500 0.5000 0.5000 89,050 -0.05(-9.09%)
Jul 10, 2018 0.5200 0.5500 0.5200 0.5500 301,765 +0.05(+10.00%)
Jul 09, 2018 0.5100 0.5100 0.5000 0.5000 51,316 -0.02(-3.85%)
Jul 06, 2018 0.4900 0.5200 0.4850 0.5200 159,457 +0.04(+7.22%)
Jul 05, 2018 0.4850 0.5200 0.4650 0.4850 102,031 +0.03(+7.78%)
Jul 04, 2018 0.4500 0.4700 0.4500 0.4500 18,846 -0.02(-4.26%)
Jul 03, 2018 0.3850 0.4800 0.3850 0.4700 281,905 +0.10(+27.03%)
Jun 29, 2018 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Jun 28, 2018 0.4500 0.4600 0.3700 0.3850 347,393 -0.08(-17.20%)
Jun 27, 2018 0.5200 0.5400 0.4550 0.4650 453,736 -0.09(-15.45%)
Jun 26, 2018 0.5400 0.5700 0.5400 0.5500 37,296 -0.02(-3.51%)
Jun 25, 2018 0.5400 0.5700 0.5400 0.5700 42,800 +0.02(+3.64%)
Jun 22, 2018 0.5600 0.5600 0.5300 0.5500 73,493 -0.01(-1.79%)
Jun 21, 2018 0.6000 0.6100 0.5400 0.5600 164,958 -0.04(-6.67%)
Jun 20, 2018 0.6000 0.6100 0.6000 0.6000 23,550 +0.00(+0.00%)
Jun 19, 2018 0.6300 0.6300 0.5900 0.6000 38,150 +0.00(+0.00%)
Jun 18, 2018 0.6000 0.6100 0.6000 0.6000 66,850 +0.00(+0.00%)
Jun 15, 2018 0.6300 0.6300 0.6000 48,895 -0.03(-4.76%)
Jun 14, 2018 0.6300 0.6300 0.6100 0.6300 183,780 +0.00(+0.00%)
Jun 13, 2018 0.6100 0.6400 0.6100 0.6300 28,039 +0.01(+1.61%)
Jun 12, 2018 0.6300 0.6400 0.6200 0.6200 37,976 -0.01(-1.59%)
Jun 11, 2018 0.6200 0.6300 0.6200 0.6300 21,800 +0.01(+1.61%)
Jun 08, 2018 0.6300 0.6400 0.6100 0.6200 39,775 -0.01(-1.59%)
Jun 07, 2018 0.6400 0.6400 0.6300 0.6300 35,000 -0.02(-3.08%)
Jun 06, 2018 0.6400 0.6500 0.6300 0.6500 17,400 -0.01(-1.52%)
Jun 05, 2018 0.6300 0.6600 0.6000 0.6600 184,312 +0.00(+0.00%)
Jun 04, 2018 0.7000 0.7000 0.6600 0.6600 68,111 -0.04(-5.71%)
Jun 01, 2018 0.6800 0.7000 0.6800 0.7000 6,000 +0.03(+4.48%)
May 31, 2018 0.6600 0.6800 0.6600 0.6700 28,800 +0.01(+1.52%)
May 30, 2018 0.7000 0.7100 0.6500 0.6600 24,450 -0.04(-5.71%)
May 29, 2018 0.7200 0.7200 0.7000 0.7000 13,183 -0.01(-1.41%)
May 28, 2018 0.7100 0.7300 0.7100 0.7100 33,270 +0.00(+0.00%)
May 25, 2018 0.7100 0.7100 0.7000 0.7100 9,800 -0.01(-1.39%)
May 24, 2018 0.7100 0.7200 0.7100 0.7200 16,388 +0.01(+1.41%)
May 23, 2018 0.7500 0.7500 0.7100 0.7100 25,607 -0.02(-2.74%)
May 22, 2018 0.7000 0.7500 0.7000 0.7300 35,234 +0.03(+4.29%)
May 18, 2018 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
May 17, 2018 0.7200 0.7400 0.7200 0.7400 14,500 +0.02(+2.78%)
May 16, 2018 0.7000 0.7200 0.7000 0.7200 27,646 +0.02(+2.86%)
May 15, 2018 0.7100 0.7200 0.7000 0.7000 41,630 -0.01(-1.41%)
May 14, 2018 0.7400 0.7400 0.7100 0.7100 18,885 -0.02(-2.74%)
May 11, 2018 0.7600 0.7800 0.7300 0.7300 38,000 -0.02(-2.67%)
May 10, 2018 0.7700 0.7700 0.7300 0.7500 27,246 +0.04(+5.63%)
May 09, 2018 0.7600 0.7600 0.7100 0.7100 54,765 -0.05(-6.58%)
May 08, 2018 0.7500 0.7700 0.7400 0.7600 44,900 +0.02(+2.70%)
May 07, 2018 0.8000 0.8000 0.7400 0.7400 34,568 -0.06(-7.50%)
May 04, 2018 0.8000 0.8100 0.7800 0.8000 150,317 +0.00(+0.00%)
May 03, 2018 0.8000 0.8000 0.7700 0.8000 145,282 +0.04(+5.26%)
May 02, 2018 0.7300 0.7600 0.7300 0.7600 49,700 +0.06(+8.57%)
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.