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 (%)
Sep 30, 2019 0.0999 0.0999 0.0870 0.0963 55,050 -0.00(-3.70%)
Sep 27, 2019 0.1000 0.1169 0.1000 0.1000 97,000 -0.00(-2.91%)
Sep 26, 2019 0.1018 0.1106 0.1016 0.1030 16,937 -0.00(-2.37%)
Sep 25, 2019 0.1100 0.1125 0.1055 0.1055 42,987 -0.00(-2.04%)
Sep 24, 2019 0.1300 0.1300 0.1000 0.1077 105,453 -0.00(-2.00%)
Sep 23, 2019 0.1025 0.1200 0.1025 0.1099 48,250 +0.00(+4.67%)
Sep 20, 2019 0.1134 0.1146 0.1050 0.1050 13,700 +0.00(+0.86%)
Sep 19, 2019 0.1165 0.1165 0.1041 0.1041 34,964 -0.01(-10.64%)
Sep 18, 2019 0.1226 0.1226 0.1165 0.1165 11,610 -0.00(-2.92%)
Sep 17, 2019 0.1200 0.1200 0.1200 0.1200 6,160 -0.01(-7.69%)
Sep 16, 2019 0.1215 0.1300 0.1200 0.1300 152,332 +0.01(+4.67%)
Sep 13, 2019 0.1213 0.1250 0.1207 0.1242 14,300 +0.00(+2.64%)
Sep 12, 2019 0.1225 0.1225 0.1210 0.1210 3,500 -0.00(-0.66%)
Sep 11, 2019 0.1213 0.1307 0.1212 0.1218 34,050 +0.00(+0.08%)
Sep 10, 2019 0.1289 0.1292 0.1217 0.1217 34,600 +0.00(+0.08%)
Sep 09, 2019 0.1295 0.1300 0.1200 0.1216 7,896 +0.00(+1.33%)
Sep 06, 2019 0.1286 0.1286 0.1200 0.1200 179,100 -0.01(-5.88%)
Sep 05, 2019 0.1287 0.1287 0.1275 0.1275 50,600 +0.00(+0.00%)
Sep 04, 2019 0.1252 0.1275 0.1200 0.1275 175,887 -0.00(-0.93%)
Sep 03, 2019 0.1273 0.1500 0.1190 0.1287 36,904 +0.00(+0.78%)
Aug 30, 2019 0.1200 0.1277 0.1200 0.1277 158,400 +0.01(+4.84%)
Aug 29, 2019 0.1200 0.1229 0.1190 0.1218 25,232 +0.00(+1.33%)
Aug 28, 2019 0.1250 0.1270 0.1200 0.1202 31,500 +0.00(+0.17%)
Aug 27, 2019 0.1283 0.1365 0.1200 0.1200 139,189 -0.01(-7.90%)
Aug 26, 2019 0.1420 0.1420 0.1303 0.1303 29,000 -0.00(-1.29%)
Aug 23, 2019 0.1277 0.1320 0.1277 0.1320 2,700 +0.00(+3.29%)
Aug 22, 2019 0.1316 0.1375 0.1241 0.1278 71,200 -0.02(-10.69%)
Aug 21, 2019 0.1500 0.1500 0.1320 0.1431 53,564 -0.00(-3.11%)
Aug 20, 2019 0.1310 0.1477 0.1310 0.1477 10,481 -0.00(-0.40%)
Aug 19, 2019 0.1318 0.1483 0.1317 0.1483 30,600 +0.02(+14.08%)
Aug 16, 2019 0.1255 0.1353 0.1250 0.1300 26,300 +0.00(+2.12%)
Aug 15, 2019 0.1311 0.1427 0.1236 0.1273 95,834 -0.00(-2.08%)
Aug 14, 2019 0.1500 0.1501 0.1300 0.1300 468,587 -0.01(-10.10%)
Aug 13, 2019 0.1587 0.1588 0.1446 0.1446 44,533 -0.00(-1.43%)
Aug 12, 2019 0.1610 0.1790 0.1434 0.1467 104,440 -0.01(-8.31%)
Aug 09, 2019 0.1650 0.1664 0.1400 0.1600 134,000 -0.03(-14.21%)
Aug 08, 2019 0.1678 0.1954 0.1541 0.1865 65,411 -0.01(-4.65%)
Aug 07, 2019 0.1686 0.1956 0.1686 0.1956 83,653 +0.00(+1.03%)
Aug 06, 2019 0.1870 0.2002 0.1870 0.1936 44,850 +0.02(+10.63%)
Aug 05, 2019 0.1975 0.2000 0.1530 0.1750 44,025 -0.02(-10.26%)
Aug 02, 2019 0.1800 0.1950 0.1660 0.1950 96,800 +0.02(+14.71%)
Aug 01, 2019 0.1584 0.1737 0.1548 0.1700 100,600 +0.01(+8.70%)
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%)
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.