Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Leading Edge Materials Corp (TSV: LEM )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 18, 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 0.8400 0.8600 0.8400 0.8600 120,813 +0.03(+3.61%)
Jan 30, 2017 0.8300 0.8600 0.8300 0.8300 227,275 +0.00(+0.00%)
Jan 27, 2017 0.8400 0.8600 0.8300 0.8300 175,005 +0.00(+0.00%)
Jan 26, 2017 0.8600 0.8900 0.8300 0.8300 356,827 -0.03(-3.49%)
Jan 25, 2017 0.8700 0.9000 0.8500 0.8600 473,597 -0.01(-1.15%)
Jan 24, 2017 0.8700 0.8900 0.8500 0.8700 475,031 +0.01(+1.16%)
Jan 23, 2017 0.8500 0.9200 0.8400 0.8600 1,069,158 +0.05(+6.17%)
Jan 20, 2017 0.7900 0.8100 0.7800 0.8100 120,507 +0.06(+8.00%)
Jan 19, 2017 0.8600 0.8700 0.7300 0.7500 462,413 -0.10(-11.76%)
Jan 18, 2017 0.8500 0.8500 0.7600 0.8500 659,259 +0.02(+2.41%)
Jan 17, 2017 0.8300 0.8600 0.8000 0.8300 886,955 +0.04(+5.06%)
Jan 16, 2017 0.7900 0.8600 0.7800 0.7900 452,149 +0.08(+11.27%)
Jan 13, 2017 0.6500 0.7700 0.6500 0.7100 448,213 +0.04(+5.97%)
Jan 12, 2017 0.6800 0.6800 0.6300 0.6700 129,175 -0.01(-1.47%)
Jan 11, 2017 0.5700 0.6800 0.5700 0.6800 177,321 +0.11(+19.30%)
Jan 10, 2017 0.5100 0.6000 0.5100 0.5700 298,175 +0.05(+9.62%)
Jan 09, 2017 0.5300 0.5400 0.5000 0.5200 45,019 +0.03(+6.12%)
Jan 06, 2017 0.4950 0.5200 0.4900 0.4900 19,605 +0.00(+0.00%)
Jan 05, 2017 0.5300 0.5500 0.4850 0.4900 49,295 -0.05(-9.26%)
Jan 04, 2017 0.5200 0.5400 0.4900 0.5400 21,602 +0.02(+3.85%)
Jan 03, 2017 0.4850 0.5200 0.4850 0.5200 23,433 +0.01(+1.96%)
Dec 30, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 29, 2016 0.4600 0.5300 0.4600 0.5200 24,750 +0.05(+11.83%)
Dec 28, 2016 0.4900 0.4900 0.4650 0.4650 6,850 -0.02(-5.10%)
Dec 23, 2016 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 22, 2016 0.4700 0.4850 0.4650 0.4850 37,597 +0.02(+4.30%)
Dec 21, 2016 0.4900 0.4900 0.4650 0.4650 65,638 -0.03(-6.06%)
Dec 20, 2016 0.5100 0.5100 0.4900 0.4950 48,010 -0.03(-4.81%)
Dec 19, 2016 0.5000 0.5200 0.5000 0.5200 64,980 -0.01(-1.89%)
Dec 16, 2016 0.5300 0.5300 0.5200 0.5300 13,917 -0.01(-1.85%)
Dec 15, 2016 0.5600 0.5600 0.5400 0.5400 63,000 -0.04(-6.90%)
Dec 14, 2016 0.5800 0.5800 0.5500 0.5800 28,804 +0.00(+0.00%)
Dec 13, 2016 0.5700 0.5800 0.5600 0.5800 49,906 +0.02(+3.57%)
Dec 12, 2016 0.5200 0.5700 0.5000 0.5600 110,209 +0.04(+7.69%)
Dec 09, 2016 0.5100 0.5600 0.5100 0.5200 96,970 +0.02(+4.00%)
Dec 08, 2016 0.5500 0.5600 0.5000 0.5000 45,344 -0.04(-7.41%)
Dec 07, 2016 0.5100 0.5400 0.5100 0.5400 6,150 +0.04(+8.00%)
Dec 06, 2016 0.5200 0.5300 0.5000 0.5000 37,737 -0.03(-5.66%)
Dec 05, 2016 0.5200 0.5400 0.5100 0.5300 109,461 +0.05(+10.42%)
Dec 02, 2016 0.5200 0.5300 0.4800 0.4800 71,723 -0.04(-7.69%)
Dec 01, 2016 0.5000 0.5600 0.4900 0.5200 62,324 -0.02(-3.70%)
Nov 30, 2016 0.4900 0.5400 0.4800 0.5400 127,519 +0.04(+8.00%)
Nov 29, 2016 0.5100 0.5200 0.5000 0.5000 32,160 -0.01(-1.96%)
Nov 28, 2016 0.5200 0.5500 0.5000 0.5100 49,697 -0.01(-1.92%)
Nov 25, 2016 0.4900 0.5500 0.4900 0.5200 47,550 +0.03(+6.12%)
Nov 24, 2016 0.5200 0.5300 0.4900 0.4900 54,300 -0.02(-3.92%)
Nov 23, 2016 0.5100 0.5300 0.5000 0.5100 54,193 -0.03(-5.56%)
Nov 22, 2016 0.4950 0.5600 0.4950 0.5400 60,300 +0.04(+8.00%)
Nov 21, 2016 0.5400 0.5400 0.4950 0.5000 55,257 +0.00(+0.00%)
Nov 18, 2016 0.5000 0.5200 0.4900 0.5000 100,196 -0.04(-7.41%)
Nov 17, 2016 0.5500 0.5800 0.5200 0.5400 80,850 -0.01(-1.82%)
Nov 16, 2016 0.5700 0.5900 0.5400 0.5500 120,575 -0.04(-6.78%)
Nov 15, 2016 0.5300 0.6100 0.5300 0.5900 148,970 +0.04(+7.27%)
Nov 14, 2016 0.5200 0.5900 0.5100 0.5500 65,344 +0.05(+10.00%)
Nov 11, 2016 0.5300 0.5300 0.5000 0.5000 57,842 -0.04(-7.41%)
Nov 10, 2016 0.5900 0.6000 0.5300 0.5400 68,500 -0.01(-1.82%)
Nov 09, 2016 0.5700 0.6200 0.5500 0.5500 79,491 -0.06(-9.84%)
Nov 08, 2016 0.5300 0.6100 0.5300 0.6100 119,169 +0.06(+10.91%)
Nov 07, 2016 0.4900 0.5500 0.4900 0.5500 316,900 +0.08(+17.02%)
Nov 04, 2016 0.4250 0.4700 0.4250 0.4700 102,947 +0.04(+10.59%)
Nov 03, 2016 0.4100 0.4250 0.4100 0.4250 80,603 +0.02(+4.94%)
Nov 02, 2016 0.4600 0.4600 0.4050 0.4050 90,520 -0.04(-10.00%)
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.