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 )

0.0865 +0.0006 (+0.70%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 13, 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 (%)
Jul 31, 2020 0.1213 0.1213 0.1022 0.1109 33,100 -0.01(-7.58%)
Jul 30, 2020 0.1287 0.1287 0.1111 0.1200 31,411 +0.01(+9.09%)
Jul 29, 2020 0.1100 0.1100 0.1100 0.1100 20,000 -0.00(-0.81%)
Jul 28, 2020 0.1200 0.1285 0.1109 0.1109 103,826 -0.00(-3.14%)
Jul 27, 2020 0.1200 0.1248 0.1089 0.1145 77,939 +0.00(+4.09%)
Jul 24, 2020 0.1120 0.1163 0.1100 0.1100 49,100 -0.00(-0.09%)
Jul 23, 2020 0.1125 0.1125 0.1000 0.1101 236,526 +0.00(+1.19%)
Jul 22, 2020 0.1030 0.1173 0.0958 0.1088 76,202 +0.01(+5.63%)
Jul 21, 2020 0.1008 0.1030 0.0900 0.1030 166,870 +0.01(+11.96%)
Jul 20, 2020 0.0928 0.0928 0.0841 0.0920 47,501 -0.00(-2.13%)
Jul 17, 2020 0.0900 0.1009 0.0821 0.0940 97,100 +0.00(+1.73%)
Jul 16, 2020 0.0974 0.0976 0.0832 0.0924 78,360 -0.01(-7.60%)
Jul 15, 2020 0.0950 0.1000 0.0920 0.1000 23,890 +0.01(+11.86%)
Jul 14, 2020 0.0980 0.0998 0.0830 0.0894 29,100 +0.00(+4.56%)
Jul 13, 2020 0.1035 0.1035 0.0758 0.0855 389,270 -0.00(-5.00%)
Jul 10, 2020 0.1020 0.1020 0.0900 0.0900 12,600 -0.01(-10.71%)
Jul 09, 2020 0.0950 0.1008 0.0900 0.1008 38,754 +0.00(+3.92%)
Jul 08, 2020 0.0988 0.1005 0.0931 0.0970 57,966 -0.00(-3.00%)
Jul 07, 2020 0.1001 0.1001 0.0968 0.1000 34,626 -0.00(-0.10%)
Jul 06, 2020 0.1053 0.1095 0.0977 0.1001 37,270 -0.01(-6.36%)
Jul 02, 2020 0.0900 0.1072 0.0900 0.1069 44,300 -0.00(-2.64%)
Jul 01, 2020 0.1000 0.1280 0.0800 0.1098 113,210 +0.01(+10.02%)
Jun 30, 2020 0.0960 0.0998 0.0857 0.0998 82,200 -0.00(-0.20%)
Jun 29, 2020 0.0811 0.1000 0.0811 0.1000 94,100 +0.02(+23.30%)
Jun 26, 2020 0.0925 0.0997 0.0811 0.0811 127,400 -0.01(-12.13%)
Jun 25, 2020 0.0925 0.0925 0.0920 0.0923 14,100 -0.00(-1.28%)
Jun 24, 2020 0.1026 0.1026 0.0870 0.0935 15,442 -0.01(-5.65%)
Jun 23, 2020 0.1030 0.1030 0.0871 0.0991 55,943 -0.00(-0.90%)
Jun 22, 2020 0.1072 0.1100 0.0868 0.1000 72,531 -0.00(-4.76%)
Jun 19, 2020 0.0950 0.1140 0.0940 0.1050 58,000 +0.01(+9.15%)
Jun 18, 2020 0.0900 0.0989 0.0900 0.0962 80,346 -0.00(-1.64%)
Jun 17, 2020 0.0941 0.1046 0.0940 0.0978 36,975 -0.00(-2.20%)
Jun 16, 2020 0.1000 0.1140 0.0907 0.1000 77,039 -0.00(-4.76%)
Jun 15, 2020 0.1159 0.1159 0.0991 0.1050 110,982 -0.01(-5.58%)
Jun 12, 2020 0.1136 0.1168 0.1056 0.1112 52,900 -0.01(-6.95%)
Jun 11, 2020 0.1200 0.1236 0.1165 0.1195 46,847 -0.00(-1.24%)
Jun 10, 2020 0.1174 0.1529 0.1103 0.1210 119,344 -0.01(-6.92%)
Jun 09, 2020 0.1070 0.1470 0.0991 0.1300 123,875 +0.01(+7.53%)
Jun 08, 2020 0.1220 0.1220 0.1020 0.1209 228,319 +0.01(+10.71%)
Jun 05, 2020 0.1348 0.1434 0.0952 0.1092 1,885,700 -0.02(-16.00%)
Jun 04, 2020 0.1000 0.1449 0.0940 0.1300 1,760,471 +0.04(+47.23%)
Jun 03, 2020 0.1000 0.1000 0.0795 0.0883 199,799 -0.01(-9.34%)
Jun 02, 2020 0.0880 0.1170 0.0871 0.0974 756,950 +0.01(+12.08%)
Jun 01, 2020 0.1002 0.1107 0.0844 0.0869 634,135 -0.01(-13.27%)
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%)
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.