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

Leading Edge Materials Corp (OP: LEMIF )

0.0859 +0.0069 (+8.73%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 12, 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 (%)
Oct 31, 2016 0.3350 0.3700 0.3350 0.3485 186,400 -0.01(-3.68%)
Oct 28, 2016 0.3528 0.3628 0.3423 0.3618 58,494 +0.01(+2.26%)
Oct 27, 2016 0.3424 0.3542 0.3303 0.3538 79,051 +0.01(+2.25%)
Oct 26, 2016 0.3445 0.3558 0.3321 0.3460 117,256 +0.01(+1.76%)
Oct 25, 2016 0.3393 0.3416 0.3300 0.3400 16,015 -0.01(-2.69%)
Oct 24, 2016 0.3390 0.3500 0.3101 0.3494 70,282 +0.01(+2.10%)
Oct 21, 2016 0.3500 0.3500 0.3383 0.3422 210,894 +0.01(+2.15%)
Oct 20, 2016 0.3030 0.3500 0.3030 0.3350 382,193 +0.07(+28.55%)
Oct 19, 2016 0.2750 0.3212 0.2606 0.2606 275,012 -0.01(-3.48%)
Oct 18, 2016 0.2870 0.2998 0.2647 0.2700 36,125 -0.03(-11.18%)
Oct 17, 2016 0.2918 0.3103 0.2918 0.3040 2,350 -0.00(-0.78%)
Oct 14, 2016 0.2800 0.3240 0.2800 0.3064 56,529 +0.04(+16.59%)
Oct 13, 2016 0.2812 0.2888 0.2628 0.2628 5,499 +0.00(+0.23%)
Oct 12, 2016 0.2400 0.2946 0.2400 0.2622 37,000 +0.01(+3.23%)
Oct 11, 2016 0.2840 0.3069 0.2540 0.2540 72,600 -0.03(-9.29%)
Oct 10, 2016 0.2800 0.2800 0.2800 0.2800 2,453 +0.03(+9.80%)
Oct 07, 2016 0.2539 0.2936 0.2178 0.2550 61,112 +0.01(+2.00%)
Oct 06, 2016 0.2554 0.2585 0.2500 0.2500 44,379 -0.01(-2.42%)
Oct 05, 2016 0.2867 0.2867 0.2562 0.2562 15,500 -0.01(-5.46%)
Oct 04, 2016 0.2590 0.2869 0.2590 0.2710 19,982 +0.00(+0.97%)
Oct 03, 2016 0.2520 0.2686 0.2520 0.2684 15,145 +0.01(+2.84%)
Sep 30, 2016 0.2728 0.2728 0.2593 0.2610 10,500 -0.02(-5.43%)
Sep 29, 2016 0.2792 0.3110 0.2620 0.2760 59,180 -0.01(-2.78%)
Sep 28, 2016 0.2800 0.2849 0.2781 0.2839 22,750 -0.00(-0.39%)
Sep 27, 2016 0.2885 0.2887 0.2849 0.2850 23,537 +0.00(+1.06%)
Sep 26, 2016 0.2829 0.3009 0.2800 0.2820 9,694 -0.02(-7.96%)
Sep 23, 2016 0.2900 0.3070 0.2840 0.3064 13,021 +0.02(+5.66%)
Sep 22, 2016 0.2960 0.3160 0.2820 0.2900 62,042 -0.01(-4.26%)
Sep 21, 2016 0.2620 0.3190 0.2620 0.3029 16,328 +0.03(+9.51%)
Sep 20, 2016 0.3080 0.3120 0.2766 0.2766 80,500 -0.04(-12.47%)
Sep 19, 2016 0.2920 0.3160 0.2920 0.3160 13,100 +0.00(+0.67%)
Sep 16, 2016 0.3280 0.3400 0.3139 0.3139 19,078 -0.02(-4.88%)
Sep 15, 2016 0.3190 0.3336 0.3143 0.3300 22,291 -0.02(-4.90%)
Sep 14, 2016 0.3100 0.3470 0.3100 0.3470 22,512 +0.02(+6.77%)
Sep 13, 2016 0.3400 0.3400 0.3093 0.3250 30,961 -0.01(-1.90%)
Sep 12, 2016 0.3071 0.3376 0.3071 0.3313 20,700 +0.03(+9.34%)
Sep 09, 2016 0.2978 0.3400 0.2936 0.3030 148,168 +0.00(+0.50%)
Sep 08, 2016 0.3088 0.3310 0.2994 0.3015 103,834 -0.02(-5.72%)
Sep 07, 2016 0.3100 0.3274 0.3080 0.3198 121,829 +0.04(+14.21%)
Sep 06, 2016 0.2731 0.2800 0.2590 0.2800 42,050 +0.00(+0.72%)
Sep 02, 2016 0.2780 0.2780 0.2780 0 -0.05(-14.85%)
Sep 01, 2016 0.3101 0.3265 0.2310 0.3265 171,747 +0.01(+3.88%)
Aug 31, 2016 0.3260 0.3260 0.2972 0.3143 53,429 -0.04(-10.23%)
Aug 30, 2016 0.4003 0.4081 0.3501 0.3501 10,695 +0.01(+3.18%)
Aug 29, 2016 0.3393 0.3393 0.3393 0.3393 2,800 -0.01(-2.72%)
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.