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 )

0.0939 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 31, 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 (%)
Aug 31, 2020 0.1691 0.1784 0.1601 0.1784 84,957 +0.02(+10.12%)
Aug 28, 2020 0.1580 0.1808 0.1580 0.1620 45,500 +0.00(+0.25%)
Aug 27, 2020 0.1650 0.1839 0.1616 0.1616 48,740 +0.01(+5.76%)
Aug 26, 2020 0.1647 0.1686 0.1471 0.1528 169,458 +0.00(+2.90%)
Aug 25, 2020 0.1500 0.1650 0.1370 0.1485 173,442 +0.00(+1.02%)
Aug 24, 2020 0.1626 0.1809 0.1400 0.1470 450,857 -0.04(-20.20%)
Aug 21, 2020 0.1928 0.2000 0.1840 0.1842 70,800 -0.01(-3.31%)
Aug 20, 2020 0.2060 0.2067 0.1770 0.1905 123,033 -0.02(-7.79%)
Aug 19, 2020 0.1785 0.2500 0.1720 0.2066 724,718 +0.02(+8.74%)
Aug 18, 2020 0.1572 0.2000 0.1546 0.1900 172,413 +0.02(+15.15%)
Aug 17, 2020 0.1600 0.1850 0.1569 0.1650 136,049 +0.01(+3.13%)
Aug 14, 2020 0.1517 0.1600 0.1328 0.1600 154,200 +0.02(+14.29%)
Aug 13, 2020 0.1000 0.1400 0.1000 0.1400 238,555 +0.02(+14.85%)
Aug 12, 2020 0.1020 0.1219 0.1020 0.1219 23,840 +0.00(+4.19%)
Aug 11, 2020 0.1256 0.1256 0.1150 0.1170 124,005 -0.00(-0.34%)
Aug 10, 2020 0.1150 0.1174 0.1050 0.1174 113,200 +0.00(+2.98%)
Aug 07, 2020 0.1200 0.1240 0.1139 0.1140 81,900 -0.00(-1.72%)
Aug 06, 2020 0.1160 0.1180 0.1160 0.1160 16,613 -0.00(-1.61%)
Aug 05, 2020 0.1260 0.1260 0.1145 0.1179 246,618 -0.01(-6.35%)
Aug 04, 2020 0.1100 0.1259 0.1100 0.1259 82,250 +0.02(+15.29%)
Aug 03, 2020 0.1097 0.1099 0.1089 0.1092 15,677 -0.00(-1.53%)
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%)
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.