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 (%)
Jul 31, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 30, 2020 0.1650 0.1650 0.1450 0.1450 50,282 -0.01(-3.33%)
Jul 29, 2020 0.1500 0.1500 0.1450 0.1500 191,600 +0.00(+0.00%)
Jul 28, 2020 0.1550 0.1700 0.1500 0.1500 144,442 -0.01(-3.23%)
Jul 27, 2020 0.1500 0.1650 0.1500 0.1550 178,292 +0.01(+6.90%)
Jul 24, 2020 0.1500 0.1500 0.1450 0.1450 171,056 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1450 0.1400 0.1450 140,250 -0.01(-3.33%)
Jul 22, 2020 0.1300 0.1500 0.1300 0.1500 272,500 +0.01(+7.14%)
Jul 21, 2020 0.1400 0.1400 0.1250 0.1400 167,400 +0.01(+7.69%)
Jul 20, 2020 0.1300 0.1300 0.1200 0.1300 25,860 +0.00(+0.00%)
Jul 17, 2020 0.1250 0.1300 0.1250 0.1300 60,250 +0.01(+8.33%)
Jul 16, 2020 0.1250 0.1300 0.1200 0.1200 28,919 +0.00(+0.00%)
Jul 15, 2020 0.1300 0.1300 0.1200 0.1200 19,000 -0.01(-7.69%)
Jul 14, 2020 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+4.00%)
Jul 13, 2020 0.1200 0.1250 0.1100 0.1250 134,250 +0.00(+0.00%)
Jul 10, 2020 0.1250 0.1350 0.1250 0.1250 78,910 -0.01(-7.41%)
Jul 09, 2020 0.1500 0.1500 0.1350 0.1350 23,200 -0.01(-3.57%)
Jul 08, 2020 0.1400 0.1400 0.1350 0.1400 37,566 +0.00(+0.00%)
Jul 07, 2020 0.1500 0.1500 0.1400 0.1400 12,600 -0.01(-6.67%)
Jul 06, 2020 0.1400 0.1500 0.1350 0.1500 88,000 +0.01(+7.14%)
Jul 02, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 30, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2020 0.1200 0.1350 0.1200 0.1350 118,500 +0.03(+22.73%)
Jun 26, 2020 0.1250 0.1300 0.1100 0.1100 59,798 -0.01(-8.33%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 5,450 +0.00(+0.00%)
Jun 24, 2020 0.1250 0.1250 0.1200 0.1200 40,500 -0.01(-7.69%)
Jun 23, 2020 0.1250 0.1300 0.1250 0.1300 84,540 +0.01(+8.33%)
Jun 22, 2020 0.1350 0.1400 0.1200 0.1200 93,000 -0.02(-11.11%)
Jun 19, 2020 0.1350 0.1350 0.1350 0.1350 27,100 +0.00(+0.00%)
Jun 18, 2020 0.1300 0.1350 0.1300 0.1350 29,376 +0.01(+3.85%)
Jun 17, 2020 0.1300 0.1300 0.1300 0.1300 10,569 +0.00(+0.00%)
Jun 16, 2020 0.1500 0.1500 0.1300 0.1300 58,319 -0.01(-7.14%)
Jun 15, 2020 0.1600 0.1600 0.1350 0.1400 176,580 -0.01(-9.68%)
Jun 12, 2020 0.1500 0.1550 0.1500 0.1550 35,700 -0.01(-3.13%)
Jun 11, 2020 0.1650 0.1650 0.1600 0.1600 32,000 -0.01(-5.88%)
Jun 10, 2020 0.1650 0.2100 0.1500 0.1700 127,369 +0.00(+0.00%)
Jun 09, 2020 0.1600 0.1750 0.1600 0.1700 29,600 +0.01(+6.25%)
Jun 08, 2020 0.1600 0.1600 0.1450 0.1600 170,200 +0.02(+14.29%)
Jun 05, 2020 0.1750 0.1950 0.1350 0.1400 307,722 -0.04(-22.22%)
Jun 04, 2020 0.1300 0.1900 0.1300 0.1800 1,014,339 +0.06(+56.52%)
Jun 03, 2020 0.1400 0.1400 0.1100 0.1150 107,307 -0.01(-8.00%)
Jun 02, 2020 0.1350 0.1550 0.1250 0.1250 111,944 -0.01(-7.41%)
Jun 01, 2020 0.1300 0.1450 0.1200 0.1350 134,550 +0.02(+12.50%)
May 29, 2020 0.1350 0.1600 0.1200 0.1200 157,164 -0.01(-4.00%)
May 28, 2020 0.1000 0.1300 0.1000 0.1250 242,970 +0.02(+25.00%)
May 27, 2020 0.1000 0.1000 0.0950 0.1000 84,434 +0.01(+11.11%)
May 26, 2020 0.0900 0.1000 0.0900 0.0900 156,001 +0.00(+0.00%)
May 25, 2020 0.0900 0.0900 0.0900 0.0900 81,000 +0.00(+5.88%)
May 22, 2020 0.0900 0.0900 0.0800 0.0850 60,200 +0.00(+0.00%)
May 21, 2020 0.0850 0.0850 0.0850 0.0850 4,750 -0.00(-5.56%)
May 20, 2020 0.0800 0.0900 0.0800 0.0900 36,375 +0.00(+0.00%)
May 19, 2020 0.0850 0.0900 0.0850 0.0900 15,700 +0.00(+5.88%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 14, 2020 0.0800 0.0800 0.0750 0.0800 15,901 +0.00(+0.00%)
May 13, 2020 0.0900 0.0900 0.0800 0.0800 52,151 -0.01(-11.11%)
May 12, 2020 0.0900 0.0900 0.0850 0.0900 14,161 -0.01(-5.26%)
May 11, 2020 0.0850 0.0950 0.0850 0.0950 28,717 +0.01(+5.56%)
May 08, 2020 0.0950 0.0950 0.0900 0.0900 32,000 +0.00(+5.88%)
May 07, 2020 0.0900 0.0900 0.0850 0.0850 9,000 -0.00(-5.56%)
May 05, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 04, 2020 0.0900 0.0950 0.0900 0.0950 39,700 +0.01(+5.56%)
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.