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 (OP: LEMIF )

0.0859 UNCHANGED
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 29, 2020 0.0900 0.1188 0.0883 0.1002 582,500 +0.01(+5.81%)
May 28, 2020 0.0700 0.1000 0.0700 0.0947 167,719 +0.03(+47.97%)
May 27, 2020 0.0600 0.0705 0.0571 0.0640 15,902 -0.00(-6.98%)
May 26, 2020 0.0626 0.0750 0.0626 0.0688 78,764 +0.00(+4.56%)
May 22, 2020 0.0725 0.0725 0.0556 0.0658 57,700 +0.00(+3.62%)
May 21, 2020 0.0591 0.0635 0.0591 0.0635 7,500 +0.00(+1.60%)
May 20, 2020 0.0539 0.0680 0.0539 0.0625 14,445 -0.01(-8.36%)
May 19, 2020 0.0690 0.0690 0.0613 0.0682 31,971 +0.01(+23.77%)
May 18, 2020 0.0575 0.0650 0.0502 0.0551 58,029 -0.01(-10.84%)
May 15, 2020 0.0588 0.0618 0.0556 0.0618 21,000 +0.00(+3.00%)
May 14, 2020 0.0571 0.0625 0.0502 0.0600 20,405 +0.00(+0.84%)
May 13, 2020 0.0600 0.0600 0.0541 0.0595 61,339 -0.00(-4.03%)
May 12, 2020 0.0550 0.0668 0.0550 0.0620 14,950 +0.01(+9.15%)
May 11, 2020 0.0530 0.0671 0.0530 0.0568 4,508 -0.00(-7.79%)
May 08, 2020 0.0635 0.0700 0.0616 0.0616 7,700 -0.00(-2.84%)
May 07, 2020 0.0550 0.0700 0.0550 0.0634 13,328 -0.00(-5.65%)
May 06, 2020 0.0600 0.0695 0.0600 0.0672 110,691 +0.01(+12.00%)
May 05, 2020 0.0690 0.0722 0.0533 0.0600 143,938 -0.01(-9.09%)
May 04, 2020 0.0655 0.0660 0.0578 0.0660 219,080 +0.00(+6.62%)
May 01, 2020 0.0646 0.0646 0.0557 0.0619 66,600 -0.00(-5.06%)
Apr 30, 2020 0.0514 0.0652 0.0512 0.0652 22,246 +0.00(+6.54%)
Apr 29, 2020 0.0624 0.0624 0.0509 0.0612 5,334 +0.00(+0.16%)
Apr 28, 2020 0.0600 0.0650 0.0551 0.0611 95,554 +0.00(+3.74%)
Apr 27, 2020 0.0555 0.0589 0.0502 0.0589 35,900 -0.00(-6.51%)
Apr 24, 2020 0.0572 0.0630 0.0544 0.0630 56,500 -0.00(-3.96%)
Apr 23, 2020 0.0700 0.0700 0.0460 0.0656 16,660 +0.01(+9.33%)
Apr 22, 2020 0.0590 0.0630 0.0502 0.0600 37,115 +0.00(+0.00%)
Apr 21, 2020 0.0590 0.0600 0.0502 0.0600 16,901 +0.00(+1.69%)
Apr 20, 2020 0.0490 0.0678 0.0490 0.0590 13,077 -0.00(-1.67%)
Apr 17, 2020 0.0650 0.0650 0.0570 0.0600 53,500 -0.00(-1.96%)
Apr 16, 2020 0.0604 0.0615 0.0461 0.0612 74,158 +0.00(+2.17%)
Apr 15, 2020 0.0420 0.0627 0.0420 0.0599 39,350 +0.00(+1.35%)
Apr 14, 2020 0.0490 0.0591 0.0490 0.0591 82,433 -0.01(-8.80%)
Apr 13, 2020 0.0560 0.0648 0.0551 0.0648 26,780 +0.00(+6.40%)
Apr 09, 2020 0.0402 0.0611 0.0402 0.0609 159,700 +0.00(+6.84%)
Apr 08, 2020 0.0509 0.0584 0.0500 0.0570 114,250 +0.00(+0.00%)
Apr 07, 2020 0.0451 0.0570 0.0450 0.0570 10,500 +0.01(+26.67%)
Apr 06, 2020 0.0610 0.0610 0.0430 0.0450 17,243 -0.01(-17.58%)
Apr 03, 2020 0.0520 0.0546 0.0436 0.0546 17,700 +0.00(+7.91%)
Apr 02, 2020 0.0506 0.0506 0.0506 0.0506 650 -0.00(-1.75%)
Apr 01, 2020 0.0605 0.0605 0.0500 0.0515 34,200 +0.00(+3.00%)
Mar 31, 2020 0.0500 0.0570 0.0500 0.0500 8,898 -0.00(-0.20%)
Mar 30, 2020 0.0530 0.0530 0.0501 0.0501 1,693 -0.01(-12.11%)
Mar 27, 2020 0.0411 0.0600 0.0411 0.0570 116,900 -0.00(-5.00%)
Mar 26, 2020 0.0600 0.0600 0.0500 0.0600 16,500 +0.01(+14.72%)
Mar 25, 2020 0.0415 0.0566 0.0415 0.0523 47,662 +0.00(+7.39%)
Mar 24, 2020 0.0420 0.0500 0.0418 0.0487 63,137 -0.00(-2.40%)
Mar 23, 2020 0.0404 0.0499 0.0404 0.0499 33,286 +0.00(+9.43%)
Mar 20, 2020 0.0474 0.0484 0.0387 0.0456 72,600 -0.00(-3.80%)
Mar 19, 2020 0.0400 0.0494 0.0364 0.0474 100,275 +0.00(+10.75%)
Mar 18, 2020 0.0491 0.0491 0.0400 0.0428 34,000 -0.01(-12.83%)
Mar 17, 2020 0.0380 0.0530 0.0380 0.0491 56,550 +0.01(+22.75%)
Mar 16, 2020 0.0425 0.0500 0.0300 0.0400 188,135 -0.01(-13.79%)
Mar 13, 2020 0.0544 0.0647 0.0449 0.0464 322,000 -0.01(-18.60%)
Mar 12, 2020 0.0577 0.0578 0.0507 0.0570 26,700 -0.01(-11.76%)
Mar 11, 2020 0.0521 0.0698 0.0521 0.0646 23,434 +0.00(+7.67%)
Mar 10, 2020 0.0695 0.0698 0.0510 0.0600 7,000 +0.00(+0.00%)
Mar 09, 2020 0.0666 0.0667 0.0550 0.0600 54,931 -0.01(-8.95%)
Mar 06, 2020 0.0835 0.0835 0.0633 0.0659 11,300 -0.00(-5.45%)
Mar 05, 2020 0.0623 0.0765 0.0623 0.0697 49,200 +0.00(+5.29%)
Mar 04, 2020 0.0600 0.0842 0.0600 0.0662 295,000 +0.01(+10.33%)
Mar 03, 2020 0.0660 0.0700 0.0600 0.0600 17,290 -0.01(-7.69%)
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.