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

Leading Edge Materials Corp (TSV: LEM )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 (%)
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%)
May 01, 2018 0.7300 0.7300 0.7000 0.7000 11,313 -0.03(-4.11%)
Apr 30, 2018 0.7300 0.7400 0.7300 0.7300 17,300 -0.01(-1.35%)
Apr 27, 2018 0.7100 0.7400 0.7100 0.7400 10,317 -0.01(-1.33%)
Apr 26, 2018 0.7300 0.7500 0.7200 0.7500 8,104 +0.05(+7.14%)
Apr 25, 2018 0.7100 0.7200 0.6900 0.7000 16,850 -0.01(-1.41%)
Apr 24, 2018 0.7800 0.7800 0.7100 0.7100 68,936 -0.03(-4.05%)
Apr 23, 2018 0.7100 0.7500 0.7000 0.7400 32,681 +0.03(+4.23%)
Apr 20, 2018 0.7400 0.7400 0.7100 0.7100 15,500 -0.02(-2.74%)
Apr 19, 2018 0.7000 0.7400 0.7000 0.7300 44,272 +0.03(+4.29%)
Apr 18, 2018 0.7000 0.7000 0.6800 0.7000 46,100 +0.01(+1.45%)
Apr 17, 2018 0.7000 0.7100 0.6900 0.6900 90,144 +0.01(+1.47%)
Apr 16, 2018 0.7300 0.7400 0.6800 0.6800 80,027 -0.04(-5.56%)
Apr 13, 2018 0.7500 0.7500 0.7200 0.7200 27,570 -0.03(-4.00%)
Apr 12, 2018 0.7700 0.7700 0.7500 0.7500 38,480 -0.02(-2.60%)
Apr 11, 2018 0.7500 0.7900 0.7300 0.7700 51,337 +0.02(+2.67%)
Apr 10, 2018 0.7600 0.7900 0.7500 0.7500 55,960 -0.02(-2.60%)
Apr 09, 2018 0.7100 0.7800 0.7100 0.7700 114,111 +0.08(+11.59%)
Apr 06, 2018 0.6800 0.7100 0.6800 0.6900 48,670 -0.02(-2.82%)
Apr 05, 2018 0.7600 0.7600 0.6900 0.7100 16,159 +0.01(+1.43%)
Apr 04, 2018 0.7700 0.7700 0.7000 0.7000 161,300 -0.06(-7.89%)
Apr 03, 2018 0.8100 0.8200 0.7600 0.7600 118,213 -0.03(-3.80%)
Apr 02, 2018 0.7700 0.8100 0.7700 0.7900 74,155 +0.01(+1.28%)
Mar 29, 2018 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Mar 28, 2018 0.7800 0.7900 0.7000 0.7000 93,909 -0.09(-11.39%)
Mar 27, 2018 0.7800 0.8000 0.7500 0.7900 122,741 +0.07(+9.72%)
Mar 26, 2018 0.8000 0.8000 0.6900 0.7200 184,576 -0.03(-4.00%)
Mar 23, 2018 0.5900 0.7500 0.5900 0.7500 142,140 +0.15(+25.00%)
Mar 22, 2018 0.6100 0.6100 0.6000 0.6000 22,701 -0.03(-4.76%)
Mar 21, 2018 0.6400 0.6400 0.6100 0.6300 51,065 +0.01(+1.61%)
Mar 20, 2018 0.6400 0.6600 0.6200 0.6200 80,805 -0.03(-3.88%)
Mar 19, 2018 0.6300 0.6500 0.6200 0.6450 28,085 +0.01(+0.78%)
Mar 16, 2018 0.6300 0.6500 0.6300 0.6400 30,700 -0.01(-1.54%)
Mar 15, 2018 0.6500 0.6500 0.6500 0.6500 6,445 +0.00(+0.00%)
Mar 14, 2018 0.6500 0.6500 0.6200 0.6500 62,208 -0.01(-1.52%)
Mar 13, 2018 0.7000 0.7000 0.6600 0.6600 5,407 -0.03(-4.35%)
Mar 12, 2018 0.6500 0.6900 0.6500 0.6900 43,502 +0.04(+6.15%)
Mar 09, 2018 0.6500 0.6500 0.6500 0.6500 6,850 +0.00(+0.00%)
Mar 08, 2018 0.6300 0.6500 0.6300 0.6500 13,783 +0.02(+2.36%)
Mar 07, 2018 0.6600 0.6600 0.6200 0.6350 57,901 -0.03(-3.79%)
Mar 06, 2018 0.6800 0.6800 0.6600 0.6600 22,599 -0.03(-4.35%)
Mar 05, 2018 0.6600 0.7000 0.6600 0.6900 20,625 +0.04(+6.15%)
Mar 02, 2018 0.6500 0.6500 0.6500 0.6500 8,440 +0.00(+0.00%)
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.