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

Leading Edge Materials Corp (TSV: LEM )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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, 2018 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Aug 30, 2018 0.4350 0.4500 0.4200 0.4250 23,396 +0.01(+1.19%)
Aug 29, 2018 0.4200 0.4300 0.4200 0.4200 76,725 +0.00(+0.00%)
Aug 28, 2018 0.4300 0.4300 0.4200 0.4200 52,600 -0.02(-4.55%)
Aug 27, 2018 0.4250 0.4400 0.4250 0.4400 68,122 +0.01(+2.33%)
Aug 24, 2018 0.4450 0.4500 0.4300 0.4300 43,741 -0.05(-10.42%)
Aug 23, 2018 0.4750 0.4800 0.4700 0.4800 2,928 +0.03(+6.67%)
Aug 22, 2018 0.4250 0.4700 0.4250 0.4500 16,456 +0.03(+5.88%)
Aug 21, 2018 0.4250 0.4600 0.4250 0.4250 48,281 +0.00(+0.00%)
Aug 20, 2018 0.4250 0.4300 0.4250 0.4250 30,250 -0.01(-1.16%)
Aug 17, 2018 0.4300 0.4300 0.4300 0.4300 25,000 +0.00(+0.00%)
Aug 16, 2018 0.4300 0.4300 0.4300 0.4300 9,300 +0.00(+0.00%)
Aug 15, 2018 0.4450 0.4450 0.4300 0.4300 32,200 -0.01(-2.27%)
Aug 14, 2018 0.4400 0.4750 0.4400 0.4400 6,384 +0.01(+1.15%)
Aug 13, 2018 0.4300 0.4350 0.4300 0.4350 91,127 +0.01(+2.35%)
Aug 10, 2018 0.4500 0.4500 0.4200 0.4250 87,509 -0.03(-5.56%)
Aug 09, 2018 0.4500 0.4600 0.4500 0.4500 23,900 -0.01(-2.17%)
Aug 08, 2018 0.4600 0.4800 0.4600 0.4600 78,747 +0.00(+0.00%)
Aug 07, 2018 0.4500 0.4600 0.4500 0.4600 28,867 +0.00(+0.00%)
Aug 03, 2018 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Aug 02, 2018 0.4900 0.4900 0.4750 0.4900 39,037 +0.00(+0.00%)
Aug 01, 2018 0.4900 0.4900 0.4900 0.4900 17,100 +0.01(+1.03%)
Jul 31, 2018 0.4900 0.4900 0.4850 0.4850 31,950 +0.01(+1.04%)
Jul 30, 2018 0.4900 0.5000 0.4750 0.4800 48,100 -0.05(-9.43%)
Jul 27, 2018 0.5400 0.5400 0.5200 0.5300 60,971 -0.01(-1.85%)
Jul 26, 2018 0.5300 0.5400 0.5300 0.5400 56,393 +0.01(+1.89%)
Jul 25, 2018 0.5200 0.5300 0.5200 0.5300 4,232 +0.04(+7.07%)
Jul 24, 2018 0.4800 0.4950 0.4650 0.4950 72,875 +0.04(+10.00%)
Jul 23, 2018 0.5100 0.5300 0.4500 0.4500 66,850 -0.07(-13.46%)
Jul 20, 2018 0.5700 0.5700 0.5200 0.5200 21,700 -0.06(-10.34%)
Jul 19, 2018 0.5000 0.5800 0.5000 0.5800 122,471 +0.08(+16.00%)
Jul 18, 2018 0.4700 0.5000 0.4600 0.5000 38,950 +0.03(+6.38%)
Jul 17, 2018 0.4700 0.4700 0.4500 0.4700 19,800 +0.02(+4.44%)
Jul 16, 2018 0.4700 0.4800 0.4150 0.4500 110,458 -0.02(-3.23%)
Jul 13, 2018 0.4800 0.4800 0.4350 0.4650 53,329 -0.01(-3.12%)
Jul 12, 2018 0.5000 0.5100 0.4800 0.4800 40,415 -0.02(-4.00%)
Jul 11, 2018 0.5500 0.5500 0.5000 0.5000 89,050 -0.05(-9.09%)
Jul 10, 2018 0.5200 0.5500 0.5200 0.5500 301,765 +0.05(+10.00%)
Jul 09, 2018 0.5100 0.5100 0.5000 0.5000 51,316 -0.02(-3.85%)
Jul 06, 2018 0.4900 0.5200 0.4850 0.5200 159,457 +0.04(+7.22%)
Jul 05, 2018 0.4850 0.5200 0.4650 0.4850 102,031 +0.03(+7.78%)
Jul 04, 2018 0.4500 0.4700 0.4500 0.4500 18,846 -0.02(-4.26%)
Jul 03, 2018 0.3850 0.4800 0.3850 0.4700 281,905 +0.10(+27.03%)
Jun 29, 2018 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Jun 28, 2018 0.4500 0.4600 0.3700 0.3850 347,393 -0.08(-17.20%)
Jun 27, 2018 0.5200 0.5400 0.4550 0.4650 453,736 -0.09(-15.45%)
Jun 26, 2018 0.5400 0.5700 0.5400 0.5500 37,296 -0.02(-3.51%)
Jun 25, 2018 0.5400 0.5700 0.5400 0.5700 42,800 +0.02(+3.64%)
Jun 22, 2018 0.5600 0.5600 0.5300 0.5500 73,493 -0.01(-1.79%)
Jun 21, 2018 0.6000 0.6100 0.5400 0.5600 164,958 -0.04(-6.67%)
Jun 20, 2018 0.6000 0.6100 0.6000 0.6000 23,550 +0.00(+0.00%)
Jun 19, 2018 0.6300 0.6300 0.5900 0.6000 38,150 +0.00(+0.00%)
Jun 18, 2018 0.6000 0.6100 0.6000 0.6000 66,850 +0.00(+0.00%)
Jun 15, 2018 0.6300 0.6300 0.6000 48,895 -0.03(-4.76%)
Jun 14, 2018 0.6300 0.6300 0.6100 0.6300 183,780 +0.00(+0.00%)
Jun 13, 2018 0.6100 0.6400 0.6100 0.6300 28,039 +0.01(+1.61%)
Jun 12, 2018 0.6300 0.6400 0.6200 0.6200 37,976 -0.01(-1.59%)
Jun 11, 2018 0.6200 0.6300 0.6200 0.6300 21,800 +0.01(+1.61%)
Jun 08, 2018 0.6300 0.6400 0.6100 0.6200 39,775 -0.01(-1.59%)
Jun 07, 2018 0.6400 0.6400 0.6300 0.6300 35,000 -0.02(-3.08%)
Jun 06, 2018 0.6400 0.6500 0.6300 0.6500 17,400 -0.01(-1.52%)
Jun 05, 2018 0.6300 0.6600 0.6000 0.6600 184,312 +0.00(+0.00%)
Jun 04, 2018 0.7000 0.7000 0.6600 0.6600 68,111 -0.04(-5.71%)
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.