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 29, 2023 0.1000 0.1044 0.0960 0.0960 30,629 -0.01(-8.57%)
Sep 28, 2023 0.1069 0.1069 0.1050 0.1050 41,806 -0.00(-3.05%)
Sep 27, 2023 0.1100 0.1103 0.1083 0.1083 7,850 -0.01(-11.59%)
Sep 26, 2023 0.1100 0.1225 0.1089 0.1225 10,460 +0.02(+15.24%)
Sep 25, 2023 0.1090 0.1063 0.1063 0.1063 5,500 -0.01(-8.99%)
Sep 22, 2023 0.1219 0.1219 0.1166 0.1168 107,525 -0.01(-4.96%)
Sep 21, 2023 0.1230 0.1230 0.1229 0.1229 9,000 +0.00(+4.15%)
Sep 20, 2023 0.1200 0.1240 0.1130 0.1180 10,730 -0.00(-1.34%)
Sep 19, 2023 0.1261 0.1261 0.1000 0.1196 14,444 -0.00(-3.78%)
Sep 18, 2023 0.1192 0.1260 0.1155 0.1243 48,954 +0.01(+8.09%)
Sep 15, 2023 0.1100 0.1228 0.1100 0.1150 43,691 +0.00(+3.23%)
Sep 14, 2023 0.1025 0.1121 0.1000 0.1114 13,689 +0.01(+4.90%)
Sep 13, 2023 0.1100 0.1112 0.1062 0.1062 9,200 +0.00(+3.01%)
Sep 12, 2023 0.1150 0.1150 0.1031 0.1031 36,058 -0.01(-10.35%)
Sep 11, 2023 0.1164 0.1190 0.1120 0.1150 100,268 -0.00(-1.88%)
Sep 08, 2023 0.1100 0.1172 0.1100 0.1172 128,469 +0.01(+4.55%)
Sep 07, 2023 0.1193 0.1193 0.1100 0.1121 47,653 +0.00(+0.54%)
Sep 06, 2023 0.1106 0.1115 0.1040 0.1115 88,050 +0.00(+3.24%)
Sep 05, 2023 0.1092 0.1101 0.1000 0.1080 128,671 +0.00(+4.35%)
Sep 01, 2023 0.1020 0.1115 0.1020 0.1035 78,428 +0.00(+1.47%)
Aug 31, 2023 0.1000 0.1020 0.0920 0.1020 181,688 +0.01(+9.09%)
Aug 30, 2023 0.0943 0.0943 0.0900 0.0935 14,250 -0.00(-4.00%)
Aug 29, 2023 0.0975 0.1020 0.0900 0.0974 33,500 +0.01(+6.80%)
Aug 28, 2023 0.0975 0.0975 0.0902 0.0912 61,386 -0.00(-2.77%)
Aug 24, 2023 0.0938 0 +0.00(+3.88%)
Aug 23, 2023 0.0975 0.0975 0.0899 0.0903 119,100 -0.00(-2.80%)
Aug 22, 2023 0.0943 0.0975 0.0929 0.0929 19,100 -0.00(-2.11%)
Aug 21, 2023 0.0900 0.0977 0.0900 0.0949 46,410 -0.00(-4.24%)
Aug 18, 2023 0.0990 0.1005 0.0990 0.0991 13,500 -0.01(-10.72%)
Aug 17, 2023 0.0900 0.1110 0.0900 0.1110 62,287 +0.01(+8.61%)
Aug 16, 2023 0.0850 0.1087 0.0850 0.1022 91,559 +0.00(+2.20%)
Aug 15, 2023 0.0892 0.1155 0.0892 0.1000 1,691 +0.00(+0.50%)
Aug 14, 2023 0.0980 0.1034 0.0963 0.0995 16,400 +0.00(+2.58%)
Aug 11, 2023 0.1110 0.1110 0.0970 0.0970 136,600 -0.02(-17.45%)
Aug 10, 2023 0.1061 0.1175 0.1061 0.1175 6,400 +0.01(+4.72%)
Aug 09, 2023 0.1122 0.1122 0.1122 0.1122 2,500 +0.00(+0.99%)
Aug 08, 2023 0.1111 0.1111 0.1106 0.1111 867 +0.00(+1.00%)
Aug 07, 2023 0.1200 0.1200 0.1085 0.1100 44,901 +0.01(+10.00%)
Aug 04, 2023 0.1131 0.1131 0.1000 0.1000 3,000 -0.01(-11.43%)
Aug 03, 2023 0.1100 0.1129 0.1000 0.1129 31,392 +0.00(+2.64%)
Aug 02, 2023 0.1100 0.1100 0.1100 0.1100 10,600 -0.00(-0.63%)
Aug 01, 2023 0.1136 0.1136 0.1107 0.1107 4,925 +0.00(+0.64%)
Jul 31, 2023 0.1074 0.1199 0.1043 0.1100 80,300 +0.00(+3.77%)
Jul 28, 2023 0.1085 0.1085 0.1060 0.1060 34,680 -0.00(-0.19%)
Jul 27, 2023 0.1000 0.1100 0.1000 0.1062 22,225 -0.00(-3.45%)
Jul 26, 2023 0.1061 0.1100 0.1060 0.1100 36,108 +0.00(+3.68%)
Jul 25, 2023 0.1108 0.1200 0.1061 0.1061 8,526 +0.00(+0.00%)
Jul 24, 2023 0.0960 0.1200 0.0960 0.1061 13,283 +0.00(+1.24%)
Jul 21, 2023 0.1017 0.1048 0.1017 0.1048 2,450 -0.00(-3.68%)
Jul 20, 2023 0.1166 0.1166 0.1088 0.1088 56,650 -0.00(-0.64%)
Jul 19, 2023 0.1130 0.1270 0.1077 0.1095 16,490 -0.01(-5.77%)
Jul 18, 2023 0.1148 0.1162 0.1148 0.1162 1,750 +0.01(+5.64%)
Jul 17, 2023 0.1182 0.1182 0.1058 0.1100 22,125 -0.01(-7.02%)
Jul 14, 2023 0.0960 0.1199 0.0960 0.1183 5,242 -0.01(-4.06%)
Jul 13, 2023 0.1102 0.1233 0.1102 0.1233 600 +0.00(+2.58%)
Jul 12, 2023 0.1255 0.1300 0.1202 0.1202 5,053 -0.00(-1.88%)
Jul 11, 2023 0.1100 0.1225 0.0935 0.1225 108,528 +0.02(+15.89%)
Jul 10, 2023 0.1092 0.1208 0.1050 0.1057 161,885 -0.01(-5.62%)
Jul 07, 2023 0.1118 0.1293 0.1118 0.1120 65,040 +0.00(+0.36%)
Jul 06, 2023 0.1164 0.1170 0.1116 0.1116 61,210 -0.02(-13.35%)
Jul 05, 2023 0.1179 0.1288 0.1153 0.1288 32,419 +0.01(+5.92%)
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.