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

Leading Edge Materials Corp (TSV: LEM )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 3:57 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 (%)
Mar 29, 2018 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Mar 28, 2018 0.7800 0.7900 0.7000 0.7000 93,909 -0.09(-11.39%)
Mar 27, 2018 0.7800 0.8000 0.7500 0.7900 122,741 +0.07(+9.72%)
Mar 26, 2018 0.8000 0.8000 0.6900 0.7200 184,576 -0.03(-4.00%)
Mar 23, 2018 0.5900 0.7500 0.5900 0.7500 142,140 +0.15(+25.00%)
Mar 22, 2018 0.6100 0.6100 0.6000 0.6000 22,701 -0.03(-4.76%)
Mar 21, 2018 0.6400 0.6400 0.6100 0.6300 51,065 +0.01(+1.61%)
Mar 20, 2018 0.6400 0.6600 0.6200 0.6200 80,805 -0.03(-3.88%)
Mar 19, 2018 0.6300 0.6500 0.6200 0.6450 28,085 +0.01(+0.78%)
Mar 16, 2018 0.6300 0.6500 0.6300 0.6400 30,700 -0.01(-1.54%)
Mar 15, 2018 0.6500 0.6500 0.6500 0.6500 6,445 +0.00(+0.00%)
Mar 14, 2018 0.6500 0.6500 0.6200 0.6500 62,208 -0.01(-1.52%)
Mar 13, 2018 0.7000 0.7000 0.6600 0.6600 5,407 -0.03(-4.35%)
Mar 12, 2018 0.6500 0.6900 0.6500 0.6900 43,502 +0.04(+6.15%)
Mar 09, 2018 0.6500 0.6500 0.6500 0.6500 6,850 +0.00(+0.00%)
Mar 08, 2018 0.6300 0.6500 0.6300 0.6500 13,783 +0.02(+2.36%)
Mar 07, 2018 0.6600 0.6600 0.6200 0.6350 57,901 -0.03(-3.79%)
Mar 06, 2018 0.6800 0.6800 0.6600 0.6600 22,599 -0.03(-4.35%)
Mar 05, 2018 0.6600 0.7000 0.6600 0.6900 20,625 +0.04(+6.15%)
Mar 02, 2018 0.6500 0.6500 0.6500 0.6500 8,440 +0.00(+0.00%)
Mar 01, 2018 0.6500 0.6600 0.6500 0.6500 38,350 +0.00(+0.00%)
Feb 28, 2018 0.6400 0.6700 0.6400 0.6500 29,000 +0.00(+0.00%)
Feb 27, 2018 0.6500 0.6600 0.6400 0.6500 27,906 +0.00(+0.00%)
Feb 26, 2018 0.6600 0.6600 0.6300 0.6500 42,705 +0.01(+0.78%)
Feb 23, 2018 0.6500 0.7100 0.6450 0.6450 53,167 -0.03(-3.73%)
Feb 22, 2018 0.6800 0.6800 0.6500 0.6700 33,965 +0.00(+0.00%)
Feb 21, 2018 0.6200 0.6700 0.6200 0.6700 132,580 -0.03(-4.29%)
Feb 20, 2018 0.6800 0.7000 0.6700 0.7000 6,425 -0.01(-1.41%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 15, 2018 0.6500 0.7000 0.6500 0.7000 47,000 -0.03(-4.11%)
Feb 14, 2018 0.7200 0.7300 0.7000 0.7300 42,300 +0.05(+7.35%)
Feb 13, 2018 0.7400 0.7400 0.6800 0.6800 21,600 -0.06(-8.11%)
Feb 12, 2018 0.6500 0.7400 0.6500 0.7400 20,100 +0.10(+15.62%)
Feb 09, 2018 0.7000 0.7000 0.6400 0.6400 63,589 -0.06(-8.57%)
Feb 08, 2018 0.7100 0.7400 0.7000 0.7000 5,161 +0.01(+1.45%)
Feb 07, 2018 0.7500 0.7500 0.6900 0.6900 21,289 -0.01(-1.43%)
Feb 06, 2018 0.6900 0.7100 0.6700 0.7000 36,350 -0.04(-5.41%)
Feb 05, 2018 0.7500 0.7500 0.7400 0.7400 71,777 -0.04(-5.13%)
Feb 02, 2018 0.7100 0.7800 0.7100 0.7800 38,928 +0.00(+0.00%)
Feb 01, 2018 0.7400 0.7800 0.6400 0.7800 342,774 +0.02(+2.63%)
Jan 31, 2018 0.7500 0.7700 0.7500 0.7600 41,220 -0.01(-1.30%)
Jan 30, 2018 0.7500 0.7800 0.7600 0.7700 188,535 +0.01(+1.32%)
Jan 29, 2018 0.7600 0.7700 0.7500 0.7600 71,624 +0.00(+0.00%)
Jan 26, 2018 0.7900 0.7900 0.7500 0.7600 143,171 -0.04(-5.00%)
Jan 25, 2018 0.8800 0.8800 0.8000 0.8000 93,812 +0.00(+0.00%)
Jan 24, 2018 0.8100 0.8400 0.8000 0.8000 75,450 -0.03(-3.61%)
Jan 23, 2018 0.8600 0.8600 0.8300 0.8300 71,726 -0.02(-2.35%)
Jan 22, 2018 0.8300 0.8600 0.8100 0.8500 57,450 +0.02(+2.41%)
Jan 19, 2018 0.8500 0.8900 0.8300 0.8300 46,001 +0.02(+2.47%)
Jan 18, 2018 0.8400 0.8800 0.8100 0.8100 21,512 -0.08(-8.99%)
Jan 17, 2018 0.9200 0.9200 0.8900 0.8900 35,995 -0.02(-2.20%)
Jan 16, 2018 0.8800 0.9300 0.8500 0.9100 206,251 +0.08(+9.64%)
Jan 15, 2018 0.8000 0.9100 0.7900 0.8300 59,678 +0.06(+7.79%)
Jan 12, 2018 0.7700 0.8300 0.7500 0.7700 111,090 +0.02(+2.67%)
Jan 11, 2018 0.7400 0.7900 0.7200 0.7500 245,073 -0.05(-6.25%)
Jan 10, 2018 0.8900 0.8900 0.8000 0.8000 154,271 -0.11(-12.09%)
Jan 09, 2018 0.9800 0.9800 0.9100 0.9100 190,655 -0.04(-4.21%)
Jan 08, 2018 0.9700 0.9900 0.9500 0.9500 110,882 -0.01(-1.04%)
Jan 05, 2018 0.9500 0.9700 0.9300 0.9600 190,772 +0.01(+1.05%)
Jan 04, 2018 0.9400 0.9600 0.9300 0.9500 346,445 -0.01(-1.04%)
Jan 03, 2018 0.9900 1.005 0.9600 0.9600 401,208 -0.01(-1.03%)
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.