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

Leading Edge Materials Corp (OP: LEMIF )

0.0790 -0.0085 (-9.71%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 11, 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 (%)
Sep 28, 2018 0.2499 0.2700 0.2482 0.2649 225,000 +0.01(+5.12%)
Sep 27, 2018 0.2410 0.2520 0.2165 0.2520 154,918 +0.01(+2.86%)
Sep 26, 2018 0.2333 0.2500 0.2221 0.2450 213,297 +0.02(+9.28%)
Sep 25, 2018 0.2545 0.2637 0.2074 0.2242 485,601 -0.05(-17.24%)
Sep 24, 2018 0.2610 0.2806 0.2610 0.2709 26,007 -0.01(-3.35%)
Sep 21, 2018 0.2745 0.2914 0.2700 0.2803 34,200 +0.00(+0.11%)
Sep 20, 2018 0.2792 0.2860 0.2770 0.2800 33,483 +0.00(+0.76%)
Sep 19, 2018 0.2830 0.2951 0.2764 0.2779 93,916 -0.01(-3.74%)
Sep 18, 2018 0.2892 0.3069 0.2850 0.2887 89,340 -0.01(-3.77%)
Sep 17, 2018 0.3092 0.3280 0.2950 0.3000 69,641 +0.00(+1.56%)
Sep 14, 2018 0.3290 0.3298 0.2953 0.2954 13,900 -0.00(-1.53%)
Sep 13, 2018 0.3009 0.3346 0.2995 0.3000 45,934 +0.00(+0.10%)
Sep 12, 2018 0.2965 0.3136 0.2965 0.2997 12,139 +0.00(+1.59%)
Sep 11, 2018 0.3097 0.3215 0.2950 0.2950 80,458 -0.04(-10.88%)
Sep 10, 2018 0.3300 0.3326 0.3280 0.3310 65,884 +0.00(+0.33%)
Sep 07, 2018 0.3400 0.3400 0.3200 0.3299 15,400 +0.00(+1.38%)
Sep 06, 2018 0.3078 0.3300 0.3000 0.3254 51,600 +0.01(+4.66%)
Sep 05, 2018 0.3502 0.3502 0.3087 0.3109 84,479 -0.02(-5.79%)
Sep 04, 2018 0.3316 0.3700 0.3257 0.3300 41,091 +0.00(+0.52%)
Aug 31, 2018 0.3283 0.3283 0.3283 0 -0.00(-0.52%)
Aug 30, 2018 0.3234 0.3499 0.3189 0.3300 50,980 +0.01(+1.88%)
Aug 29, 2018 0.3130 0.3342 0.3130 0.3239 68,000 +0.00(+0.25%)
Aug 28, 2018 0.3316 0.3398 0.3221 0.3231 30,292 -0.00(-1.31%)
Aug 27, 2018 0.3280 0.3360 0.3253 0.3274 64,477 -0.01(-2.18%)
Aug 24, 2018 0.3358 0.3500 0.3319 0.3347 36,900 -0.01(-2.70%)
Aug 23, 2018 0.3626 0.3700 0.3439 0.3440 39,751 -0.01(-1.43%)
Aug 22, 2018 0.3403 0.3666 0.3400 0.3490 14,136 +0.01(+2.71%)
Aug 21, 2018 0.3221 0.3509 0.3221 0.3398 54,870 +0.01(+2.38%)
Aug 20, 2018 0.3220 0.3319 0.3220 0.3319 24,002 +0.01(+1.59%)
Aug 17, 2018 0.3400 0.3400 0.3267 0.3267 39,600 -0.01(-3.91%)
Aug 16, 2018 0.3201 0.3420 0.3201 0.3400 6,930 +0.01(+1.49%)
Aug 15, 2018 0.3353 0.3373 0.3265 0.3350 12,945 +0.00(+0.84%)
Aug 14, 2018 0.3320 0.3560 0.3290 0.3322 8,544 -0.00(-0.78%)
Aug 13, 2018 0.3273 0.3388 0.3273 0.3348 8,250 +0.00(+1.42%)
Aug 10, 2018 0.3477 0.3477 0.3193 0.3301 49,000 -0.01(-3.76%)
Aug 09, 2018 0.3453 0.3500 0.3420 0.3430 18,473 -0.02(-5.04%)
Aug 08, 2018 0.3473 0.3706 0.3473 0.3612 16,940 +0.02(+5.46%)
Aug 07, 2018 0.3500 0.3566 0.3423 0.3425 13,326 -0.01(-2.14%)
Aug 06, 2018 0.3500 0.3580 0.3500 0.3500 10,575 -0.01(-2.78%)
Aug 03, 2018 0.3697 0.3749 0.3500 0.3600 78,600 -0.02(-4.51%)
Aug 02, 2018 0.4101 0.4102 0.3613 0.3770 56,087 +0.00(+0.13%)
Aug 01, 2018 0.3687 0.4106 0.3677 0.3765 5,020 -0.01(-1.41%)
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%)
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.