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

Leading Edge Materials Corp (OP: LEMIF )

0.0900 -0.0109 (-10.80%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 0.6500 0.6647 0.6270 0.6630 49,447 +0.03(+3.93%)
Jan 30, 2017 0.6340 0.6596 0.6340 0.6379 169,894 -0.00(-0.33%)
Jan 27, 2017 0.6450 0.6600 0.6290 0.6400 188,233 -0.01(-1.54%)
Jan 26, 2017 0.6591 0.6837 0.6357 0.6500 157,644 -0.01(-0.76%)
Jan 25, 2017 0.6660 0.6910 0.6527 0.6550 307,460 +0.00(+0.00%)
Jan 24, 2017 0.6599 0.6839 0.6341 0.6550 347,737 -0.01(-0.76%)
Jan 23, 2017 0.6420 0.6900 0.6351 0.6600 652,058 +0.06(+9.45%)
Jan 20, 2017 0.5950 0.6059 0.5800 0.6030 187,699 +0.03(+6.09%)
Jan 19, 2017 0.6490 0.6491 0.5600 0.5684 367,140 -0.06(-9.67%)
Jan 18, 2017 0.6543 0.6700 0.5821 0.6292 494,129 -0.01(-1.68%)
Jan 17, 2017 0.6425 0.6649 0.6180 0.6400 737,759 +0.10(+17.65%)
Jan 13, 2017 0.5440 0.5440 0.5440 0 +0.03(+6.67%)
Jan 12, 2017 0.5226 0.5254 0.4891 0.5100 98,004 +0.01(+1.35%)
Jan 11, 2017 0.4200 0.5181 0.4200 0.5032 101,080 +0.07(+16.21%)
Jan 10, 2017 0.4000 0.4578 0.3900 0.4330 250,698 +0.02(+5.58%)
Jan 09, 2017 0.4130 0.4130 0.3692 0.4101 48,866 +0.04(+11.02%)
Jan 06, 2017 0.3783 0.3956 0.3677 0.3694 20,566 -0.01(-2.02%)
Jan 05, 2017 0.4114 0.4163 0.3700 0.3770 40,807 -0.03(-7.82%)
Jan 04, 2017 0.3870 0.4100 0.3657 0.4090 27,627 +0.01(+2.28%)
Jan 03, 2017 0.3586 0.3999 0.3586 0.3999 16,183 +0.03(+9.08%)
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%)
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.