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

Leading Edge Materials Corp (OP: LEMIF )

0.0819 -0.0040 (-4.66%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 17, 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 29, 2021 0.2610 0.2611 0.2348 0.2490 67,800 -0.01(-2.35%)
Jan 28, 2021 0.2600 0.2760 0.2366 0.2550 146,612 -0.01(-1.92%)
Jan 27, 2021 0.2644 0.2757 0.2575 0.2600 59,517 -0.00(-1.66%)
Jan 26, 2021 0.2912 0.2989 0.2620 0.2644 97,519 -0.02(-6.70%)
Jan 25, 2021 0.2600 0.2840 0.2490 0.2834 277,793 +0.02(+7.59%)
Jan 22, 2021 0.2540 0.2766 0.2540 0.2634 183,300 -0.00(-1.42%)
Jan 21, 2021 0.2866 0.2879 0.2670 0.2672 227,575 -0.02(-6.77%)
Jan 20, 2021 0.2950 0.2950 0.2650 0.2866 24,015 +0.01(+2.36%)
Jan 19, 2021 0.2880 0.3070 0.2670 0.2800 85,969 -0.01(-3.88%)
Jan 15, 2021 0.3145 0.3145 0.2894 0.2913 113,100 -0.00(-0.58%)
Jan 14, 2021 0.2670 0.2966 0.2670 0.2930 29,144 +0.00(+1.03%)
Jan 13, 2021 0.3099 0.3099 0.2800 0.2900 114,249 +0.00(+1.68%)
Jan 12, 2021 0.2500 0.2922 0.2450 0.2852 214,790 +0.03(+11.93%)
Jan 11, 2021 0.2600 0.2902 0.2448 0.2548 449,424 -0.03(-9.65%)
Jan 08, 2021 0.2820 0.2998 0.2808 0.2820 86,400 -0.00(-1.23%)
Jan 07, 2021 0.2990 0.2990 0.2818 0.2855 58,390 -0.01(-3.51%)
Jan 06, 2021 0.3150 0.3150 0.2786 0.2959 104,266 -0.00(-1.37%)
Jan 05, 2021 0.3099 0.3099 0.2805 0.3000 102,353 +0.01(+1.90%)
Jan 04, 2021 0.3000 0.3048 0.2803 0.2944 135,507 +0.01(+2.94%)
Dec 31, 2020 0.2860 0.2860 0.2860 42,574 -0.00(-1.04%)
Dec 30, 2020 0.2837 0.2906 0.2819 0.2890 42,574 +0.01(+5.01%)
Dec 29, 2020 0.2900 0.3000 0.2736 0.2752 130,002 -0.01(-4.28%)
Dec 28, 2020 0.2777 0.3101 0.2777 0.2875 51,851 -0.00(-0.86%)
Dec 24, 2020 0.2979 0.2979 0.2800 0.2900 94,800 +0.01(+2.18%)
Dec 23, 2020 0.2650 0.2936 0.2567 0.2838 51,496 +0.03(+13.52%)
Dec 22, 2020 0.2455 0.2673 0.2455 0.2500 56,318 -0.00(-0.52%)
Dec 21, 2020 0.2700 0.2722 0.2405 0.2513 91,023 -0.01(-2.97%)
Dec 18, 2020 0.2455 0.2636 0.2455 0.2590 55,900 -0.01(-3.54%)
Dec 17, 2020 0.2480 0.2685 0.2480 0.2685 144,370 +0.03(+10.90%)
Dec 16, 2020 0.2605 0.2605 0.2415 0.2421 57,561 -0.00(-0.29%)
Dec 15, 2020 0.2237 0.2564 0.2227 0.2428 96,655 +0.02(+10.36%)
Dec 14, 2020 0.2130 0.2400 0.2130 0.2200 88,721 -0.01(-2.40%)
Dec 11, 2020 0.2378 0.2400 0.2230 0.2254 198,100 -0.02(-7.77%)
Dec 10, 2020 0.2730 0.2730 0.2444 0.2444 142,467 -0.04(-13.58%)
Dec 09, 2020 0.3150 0.3240 0.2701 0.2828 180,138 -0.03(-8.72%)
Dec 08, 2020 0.2940 0.3300 0.2940 0.3098 308,807 +0.01(+4.66%)
Dec 07, 2020 0.2863 0.3125 0.2700 0.2960 277,280 +0.04(+13.85%)
Dec 04, 2020 0.2399 0.3250 0.2240 0.2600 312,800 +0.02(+8.38%)
Dec 03, 2020 0.2347 0.2399 0.2264 0.2399 210,401 +0.03(+14.24%)
Dec 02, 2020 0.2135 0.2216 0.1989 0.2100 178,580 +0.00(+0.53%)
Dec 01, 2020 0.2040 0.2160 0.1980 0.2089 117,532 +0.01(+4.55%)
Nov 30, 2020 0.2000 0.2000 0.1727 0.1998 54,080 +0.01(+5.16%)
Nov 27, 2020 0.1900 0.1951 0.1855 0.1900 23,100 +0.01(+3.04%)
Nov 25, 2020 0.2000 0.2000 0.1752 0.1844 76,500 -0.01(-4.90%)
Nov 24, 2020 0.1950 0.1950 0.1700 0.1939 158,079 +0.01(+4.81%)
Nov 23, 2020 0.1390 0.1923 0.1390 0.1850 193,027 +0.04(+28.38%)
Nov 20, 2020 0.1291 0.1552 0.1291 0.1441 62,900 +0.00(+0.56%)
Nov 19, 2020 0.1400 0.1465 0.1354 0.1433 53,470 +0.01(+4.37%)
Nov 18, 2020 0.1440 0.1470 0.1289 0.1373 170,235 -0.01(-4.98%)
Nov 17, 2020 0.1491 0.1491 0.1382 0.1445 27,065 -0.01(-4.24%)
Nov 16, 2020 0.1350 0.1527 0.1350 0.1509 147,975 +0.00(+1.28%)
Nov 13, 2020 0.1489 0.1490 0.1489 0.1490 4,400 +0.01(+10.21%)
Nov 12, 2020 0.1403 0.1539 0.1352 0.1352 17,238 -0.01(-7.21%)
Nov 11, 2020 0.1409 0.1500 0.1404 0.1457 12,080 +0.00(+3.41%)
Nov 10, 2020 0.1349 0.1409 0.1336 0.1409 19,013 +0.00(+0.57%)
Nov 09, 2020 0.1327 0.1401 0.1220 0.1401 28,000 +0.02(+15.50%)
Nov 06, 2020 0.1309 0.1309 0.1213 0.1213 12,000 -0.01(-6.33%)
Nov 05, 2020 0.1330 0.1408 0.1224 0.1295 32,736 +0.00(+2.13%)
Nov 04, 2020 0.1330 0.1330 0.1206 0.1268 67,293 +0.01(+5.67%)
Nov 03, 2020 0.1395 0.1409 0.1200 0.1200 55,420 -0.02(-11.70%)
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.