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 (%)
Dec 30, 2016 0.3666 0.3666 0.3666 0 -0.02(-5.95%)
Dec 29, 2016 0.3310 0.3947 0.3250 0.3898 77,852 +0.05(+14.95%)
Dec 28, 2016 0.3500 0.3592 0.3390 0.3391 26,450 -0.01(-3.11%)
Dec 27, 2016 0.3440 0.3570 0.3440 0.3500 41,575 +0.00(+0.00%)
Dec 23, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.15%)
Dec 22, 2016 0.3500 0.3577 0.3411 0.3577 48,418 -0.00(-0.61%)
Dec 21, 2016 0.3640 0.3700 0.3489 0.3599 87,152 -0.00(-0.58%)
Dec 20, 2016 0.3900 0.4153 0.3620 0.3620 44,770 -0.03(-7.06%)
Dec 19, 2016 0.3900 0.4300 0.3716 0.3895 72,657 -0.01(-2.36%)
Dec 16, 2016 0.3920 0.4084 0.3910 0.3989 15,330 -0.00(-0.85%)
Dec 15, 2016 0.4059 0.4161 0.4023 0.4023 38,846 -0.04(-8.78%)
Dec 14, 2016 0.4520 0.4520 0.4163 0.4410 16,200 +0.00(+0.68%)
Dec 13, 2016 0.4365 0.4441 0.4200 0.4380 39,128 +0.01(+2.29%)
Dec 12, 2016 0.3866 0.4319 0.3855 0.4282 62,150 +0.02(+3.96%)
Dec 09, 2016 0.3780 0.4271 0.3780 0.4119 225,395 +0.04(+11.63%)
Dec 08, 2016 0.4181 0.4181 0.3630 0.3690 90,600 -0.04(-10.42%)
Dec 07, 2016 0.4115 0.4119 0.3740 0.4119 32,809 +0.04(+10.99%)
Dec 06, 2016 0.4050 0.4064 0.3711 0.3711 50,988 -0.03(-7.50%)
Dec 05, 2016 0.3898 0.4117 0.3814 0.4012 46,074 +0.04(+10.40%)
Dec 02, 2016 0.3936 0.4040 0.3593 0.3634 55,692 -0.03(-7.53%)
Dec 01, 2016 0.3720 0.4018 0.3649 0.3930 43,000 -0.00(-0.75%)
Nov 30, 2016 0.3600 0.3970 0.3555 0.3960 112,195 +0.02(+5.85%)
Nov 29, 2016 0.3830 0.3845 0.3671 0.3741 37,752 -0.01(-2.32%)
Nov 28, 2016 0.3750 0.4124 0.3671 0.3830 89,145 -0.03(-6.56%)
Nov 25, 2016 0.3650 0.4109 0.3650 0.4099 76,575 +0.03(+7.87%)
Nov 23, 2016 0.3800 0.3800 0.3800 0 -0.02(-6.15%)
Nov 22, 2016 0.3700 0.4222 0.3700 0.4049 77,738 +0.01(+2.71%)
Nov 21, 2016 0.3675 0.4076 0.3675 0.3942 42,423 +0.03(+7.00%)
Nov 18, 2016 0.3909 0.3909 0.3621 0.3684 21,148 -0.02(-4.78%)
Nov 17, 2016 0.4000 0.4000 0.3834 0.3869 24,635 -0.01(-3.40%)
Nov 16, 2016 0.4240 0.4428 0.4005 0.4005 34,600 -0.04(-8.16%)
Nov 15, 2016 0.4160 0.4507 0.4106 0.4361 129,830 -0.00(-0.64%)
Nov 14, 2016 0.3813 0.4389 0.3690 0.4389 113,058 +0.06(+16.30%)
Nov 11, 2016 0.4110 0.4110 0.3700 0.3774 40,895 -0.03(-6.85%)
Nov 10, 2016 0.4520 0.4600 0.3976 0.4052 76,388 -0.05(-11.52%)
Nov 09, 2016 0.4483 0.4579 0.3971 0.4579 92,724 +0.00(+0.39%)
Nov 08, 2016 0.3985 0.4561 0.3830 0.4561 70,995 +0.05(+12.62%)
Nov 07, 2016 0.3800 0.4089 0.3470 0.4050 311,602 +0.06(+16.71%)
Nov 04, 2016 0.3089 0.3499 0.3089 0.3470 188,054 +0.03(+8.44%)
Nov 03, 2016 0.3200 0.3211 0.3090 0.3200 95,933 +0.00(+1.46%)
Nov 02, 2016 0.3550 0.3550 0.3011 0.3154 157,951 -0.02(-7.24%)
Nov 01, 2016 0.3457 0.3500 0.3388 0.3400 40,235 -0.01(-2.44%)
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%)
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.