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 (%)
May 31, 2018 0.5130 0.5210 0.5130 0.5162 5,830 -0.00(-0.92%)
May 30, 2018 0.5300 0.5570 0.5200 0.5210 59,172 -0.02(-3.52%)
May 29, 2018 0.5589 0.5733 0.5320 0.5400 50,348 -0.01(-2.03%)
May 25, 2018 0.5512 0.5512 0.5512 0 -0.00(-0.07%)
May 24, 2018 0.5465 0.5583 0.5417 0.5516 6,950 +0.00(+0.25%)
May 23, 2018 0.5750 0.5900 0.5438 0.5502 58,875 -0.02(-4.15%)
May 22, 2018 0.5510 0.5900 0.5510 0.5740 49,100 +0.03(+5.88%)
May 21, 2018 0.5456 0.5950 0.5120 0.5421 186,386 -0.00(-0.57%)
May 18, 2018 0.5700 0.5750 0.5427 0.5452 24,440 -0.03(-6.00%)
May 17, 2018 0.5550 0.5800 0.5550 0.5800 21,950 +0.01(+2.56%)
May 16, 2018 0.5630 0.5700 0.5467 0.5655 27,800 +0.01(+1.89%)
May 15, 2018 0.5480 0.5642 0.5400 0.5550 90,659 +0.00(+0.00%)
May 14, 2018 0.5800 0.5925 0.5528 0.5550 16,015 -0.02(-3.71%)
May 11, 2018 0.5920 0.6121 0.5764 0.5764 41,638 -0.01(-2.31%)
May 10, 2018 0.5694 0.5917 0.5694 0.5900 30,284 +0.04(+7.27%)
May 09, 2018 0.5850 0.5900 0.5500 0.5500 47,130 -0.05(-7.78%)
May 08, 2018 0.5671 0.5964 0.5598 0.5964 26,983 +0.01(+1.93%)
May 07, 2018 0.6244 0.6274 0.5710 0.5851 62,982 -0.05(-7.67%)
May 04, 2018 0.6222 0.6349 0.6150 0.6337 109,112 +0.01(+1.39%)
May 03, 2018 0.6040 0.6300 0.5900 0.6250 96,077 +0.05(+8.70%)
May 02, 2018 0.5510 0.5939 0.5510 0.5750 86,672 +0.02(+3.14%)
May 01, 2018 0.5600 0.5785 0.5570 0.5575 70,422 +0.00(+0.02%)
Apr 30, 2018 0.5640 0.5800 0.5470 0.5574 63,903 +0.02(+3.22%)
Apr 27, 2018 0.5867 0.5867 0.5400 0.5400 31,018 -0.05(-7.76%)
Apr 26, 2018 0.5436 0.5854 0.5417 0.5854 9,200 +0.05(+9.77%)
Apr 25, 2018 0.5492 0.5578 0.5333 0.5333 36,541 -0.02(-3.95%)
Apr 24, 2018 0.6056 0.6056 0.5550 0.5553 89,320 +0.01(+1.96%)
Apr 23, 2018 0.5561 0.5867 0.5400 0.5446 28,566 -0.01(-2.56%)
Apr 20, 2018 0.5640 0.5869 0.5506 0.5589 46,169 -0.02(-3.54%)
Apr 19, 2018 0.5513 0.6000 0.5500 0.5794 41,641 +0.03(+5.35%)
Apr 18, 2018 0.5600 0.5679 0.5410 0.5500 51,332 -0.01(-1.73%)
Apr 17, 2018 0.5897 0.5897 0.5493 0.5597 49,726 +0.01(+1.55%)
Apr 16, 2018 0.5803 0.5900 0.5450 0.5512 70,974 -0.02(-4.14%)
Apr 13, 2018 0.6000 0.6002 0.5686 0.5750 59,200 -0.05(-7.94%)
Apr 12, 2018 0.6162 0.6278 0.5987 0.6246 50,552 +0.01(+1.61%)
Apr 11, 2018 0.6000 0.6305 0.5799 0.6147 117,612 +0.01(+2.45%)
Apr 10, 2018 0.6125 0.6338 0.5920 0.6000 71,895 -0.02(-2.87%)
Apr 09, 2018 0.5599 0.6191 0.5520 0.6177 107,882 +0.07(+13.40%)
Apr 06, 2018 0.5420 0.5616 0.5400 0.5447 70,788 -0.01(-2.45%)
Apr 05, 2018 0.5581 0.5700 0.5420 0.5584 33,209 +0.01(+1.97%)
Apr 04, 2018 0.6015 0.6015 0.5444 0.5476 121,964 -0.05(-8.04%)
Apr 03, 2018 0.6260 0.6400 0.5955 0.5955 114,325 -0.02(-2.82%)
Apr 02, 2018 0.6160 0.6328 0.6001 0.6128 148,365 +0.01(+1.79%)
Mar 29, 2018 0.6020 0.6020 0.6020 0 +0.06(+11.56%)
Mar 28, 2018 0.6100 0.6100 0.5396 0.5396 140,115 -0.07(-11.54%)
Mar 27, 2018 0.5777 0.6246 0.5681 0.6100 122,699 +0.05(+8.84%)
Mar 26, 2018 0.6176 0.6300 0.5350 0.5604 239,413 -0.02(-4.15%)
Mar 23, 2018 0.4710 0.5847 0.4552 0.5847 180,022 +0.11(+24.14%)
Mar 22, 2018 0.4723 0.4723 0.4637 0.4710 53,433 -0.02(-3.09%)
Mar 21, 2018 0.4900 0.4970 0.4728 0.4860 51,300 -0.00(-0.18%)
Mar 20, 2018 0.4968 0.4980 0.4860 0.4869 58,655 +0.01(+3.03%)
Mar 19, 2018 0.4900 0.4985 0.4726 0.4726 41,485 -0.01(-2.56%)
Mar 16, 2018 0.4847 0.4910 0.4814 0.4850 15,200 -0.01(-2.02%)
Mar 14, 2018 0.4950 0.4950 0.4950 100 -0.02(-2.94%)
Mar 13, 2018 0.5036 0.5100 0.5031 0.5100 12,100 -0.02(-4.28%)
Mar 12, 2018 0.5328 0.5000 0.5328 24,127 +0.02(+4.47%)
Mar 09, 2018 0.5100 0.5100 0.4982 0.5100 19,802 +0.01(+2.00%)
Mar 08, 2018 0.5344 0.5344 0.4811 0.5000 66,320 +0.00(+0.00%)
Mar 07, 2018 0.5008 0.5113 0.4855 0.5000 11,034 -0.01(-2.27%)
Mar 06, 2018 0.5200 0.5240 0.5080 0.5116 25,502 -0.01(-1.62%)
Mar 05, 2018 0.5200 0.5238 0.5078 0.5200 8,445 +0.01(+1.78%)
Mar 02, 2018 0.5043 0.5300 0.4990 0.5109 11,001 +0.01(+2.92%)
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.