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

Leading Edge Materials Corp (OP: LEMIF )

0.1031 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 28, 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, 2022 0.2793 0.2925 0.2647 0.2680 12,251 +0.01(+3.08%)
May 27, 2022 0.2605 0.2829 0.2600 0.2600 35,454 -0.01(-4.09%)
May 26, 2022 0.2594 0.2711 0.2594 0.2711 22,200 +0.01(+5.20%)
May 25, 2022 0.2757 0.2798 0.2500 0.2577 43,305 -0.02(-5.71%)
May 24, 2022 0.2695 0.2734 0.2556 0.2733 52,457 -0.01(-4.44%)
May 23, 2022 0.2300 0.2900 0.2300 0.2860 46,078 +0.05(+18.72%)
May 20, 2022 0.2805 0.2924 0.2409 0.2409 60,117 -0.06(-19.13%)
May 19, 2022 0.3372 0.3372 0.2979 0.2979 10,883 -0.02(-5.10%)
May 18, 2022 0.3060 0.3232 0.3000 0.3139 15,030 -0.00(-0.35%)
May 17, 2022 0.3224 0.3224 0.3119 0.3150 10,005 +0.00(+0.80%)
May 16, 2022 0.3206 0.3217 0.3000 0.3125 18,272 +0.01(+4.17%)
May 13, 2022 0.2830 0.3452 0.2830 0.3000 55,107 +0.02(+7.95%)
May 12, 2022 0.2740 0.3000 0.2740 0.2779 61,225 +0.01(+3.66%)
May 11, 2022 0.2770 0.2900 0.2669 0.2681 42,407 -0.01(-3.14%)
May 10, 2022 0.3050 0.3109 0.2586 0.2768 105,300 -0.01(-3.99%)
May 09, 2022 0.3075 0.3075 0.2874 0.2883 49,449 -0.02(-5.32%)
May 06, 2022 0.3450 0.3450 0.2997 0.3045 55,593 -0.04(-10.34%)
May 05, 2022 0.3300 0.3450 0.3288 0.3396 57,610 +0.02(+5.07%)
May 04, 2022 0.3197 0.3252 0.3141 0.3232 13,925 +0.00(+0.94%)
May 03, 2022 0.3570 0.3570 0.3202 0.3202 42,800 -0.01(-1.87%)
May 02, 2022 0.3351 0.3373 0.3250 0.3263 41,039 -0.02(-5.01%)
Apr 29, 2022 0.3500 0.3500 0.3400 0.3435 14,320 -0.00(-1.21%)
Apr 28, 2022 0.3433 0.3554 0.3251 0.3477 12,152 +0.02(+6.98%)
Apr 27, 2022 0.3070 0.3250 0.3070 0.3250 195,340 -0.00(-0.49%)
Apr 26, 2022 0.3460 0.3626 0.3266 0.3266 69,555 -0.03(-9.55%)
Apr 25, 2022 0.3534 0.3880 0.3534 0.3611 46,241 -0.01(-2.41%)
Apr 22, 2022 0.3851 0.3956 0.3644 0.3700 44,313 -0.04(-10.54%)
Apr 21, 2022 0.4164 0.4216 0.4111 0.4136 16,424 -0.01(-1.59%)
Apr 20, 2022 0.4402 0.4402 0.4118 0.4203 44,830 +0.02(+4.32%)
Apr 19, 2022 0.4100 0.4307 0.3900 0.4029 67,152 +0.01(+3.31%)
Apr 18, 2022 0.3975 0.4000 0.3818 0.3900 19,812 -0.02(-4.32%)
Apr 14, 2022 0.3843 0.4076 0.3843 0.4076 58,370 +0.01(+3.19%)
Apr 13, 2022 0.4053 0.4140 0.3929 0.3950 27,525 +0.00(+0.53%)
Apr 12, 2022 0.4100 0.4163 0.3929 0.3929 31,225 -0.01(-2.48%)
Apr 11, 2022 0.4147 0.4203 0.3780 0.4029 216,698 -0.01(-2.61%)
Apr 08, 2022 0.3877 0.4212 0.3726 0.4137 20,630 +0.01(+2.02%)
Apr 07, 2022 0.3910 0.4300 0.3910 0.4055 117,641 +0.02(+4.08%)
Apr 06, 2022 0.4350 0.4350 0.3851 0.3896 58,519 -0.05(-11.21%)
Apr 05, 2022 0.4541 0.4541 0.4388 0.4388 5,400 -0.01(-2.16%)
Apr 04, 2022 0.4518 0.4518 0.4250 0.4485 56,496 +0.02(+4.30%)
Apr 01, 2022 0.4396 0.4479 0.4234 0.4300 49,344 -0.01(-2.27%)
Mar 31, 2022 0.4431 0.4500 0.4400 0.4400 32,297 -0.01(-2.22%)
Mar 30, 2022 0.4258 0.4580 0.4258 0.4500 61,515 +0.02(+5.44%)
Mar 29, 2022 0.4343 0.4454 0.4230 0.4268 24,552 -0.00(-0.91%)
Mar 28, 2022 0.4660 0.4896 0.4220 0.4307 67,814 -0.03(-7.18%)
Mar 25, 2022 0.4721 0.4800 0.4610 0.4640 52,881 -0.03(-6.45%)
Mar 24, 2022 0.4990 0.4990 0.4562 0.4960 49,485 +0.04(+7.83%)
Mar 23, 2022 0.4800 0.4840 0.4523 0.4600 22,105 -0.01(-2.65%)
Mar 22, 2022 0.4750 0.4886 0.4589 0.4725 41,272 +0.03(+6.90%)
Mar 21, 2022 0.4650 0.4699 0.4350 0.4420 39,260 -0.04(-7.47%)
Mar 18, 2022 0.4827 0.4827 0.4629 0.4777 17,555 +0.00(+0.13%)
Mar 17, 2022 0.4421 0.4882 0.4421 0.4771 69,209 +0.05(+12.07%)
Mar 16, 2022 0.4265 0.4530 0.3900 0.4257 55,495 -0.01(-1.66%)
Mar 15, 2022 0.4240 0.4500 0.4021 0.4329 53,303 -0.02(-4.06%)
Mar 14, 2022 0.4608 0.4724 0.4397 0.4512 23,239 +0.00(+0.62%)
Mar 11, 2022 0.4862 0.4862 0.4478 0.4484 77,567 -0.04(-7.89%)
Mar 10, 2022 0.4894 0.5031 0.4510 0.4868 62,153 -0.00(-0.75%)
Mar 09, 2022 0.4900 0.4979 0.4628 0.4905 44,295 +0.04(+7.73%)
Mar 08, 2022 0.4335 0.4660 0.4335 0.4553 53,605 +0.03(+6.03%)
Mar 07, 2022 0.4110 0.4505 0.4040 0.4294 52,487 +0.01(+1.25%)
Mar 04, 2022 0.4389 0.4389 0.4200 0.4241 35,230 -0.01(-2.51%)
Mar 03, 2022 0.4235 0.4369 0.4174 0.4350 25,175 +0.00(+1.02%)
Mar 02, 2022 0.4157 0.4360 0.4064 0.4306 22,998 +0.01(+1.32%)
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.