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 (%)
May 31, 2017 0.6200 0.6200 0.5800 0.5900 40,409 -0.05(-7.81%)
May 30, 2017 0.5700 0.6400 0.5400 0.6400 53,180 +0.09(+16.36%)
May 29, 2017 0.5700 0.5800 0.5500 0.5500 31,464 +0.02(+3.77%)
May 26, 2017 0.5800 0.5800 0.5300 0.5300 15,112 +0.00(+0.00%)
May 25, 2017 0.5100 0.5300 0.5100 0.5300 13,850 +0.01(+1.92%)
May 24, 2017 0.5300 0.5300 0.5200 0.5200 194,726 -0.02(-3.70%)
May 23, 2017 0.5800 0.5800 0.5400 0.5400 156,592 -0.04(-6.90%)
May 19, 2017 0.6000 0.6000 0.5800 0.5800 8,750 +0.01(+1.75%)
May 18, 2017 0.5700 0.5900 0.5700 0.5700 34,325 +0.02(+3.64%)
May 17, 2017 0.5200 0.5500 0.5200 0.5500 43,120 +0.02(+3.77%)
May 16, 2017 0.5400 0.5400 0.5300 0.5300 32,000 -0.01(-1.85%)
May 15, 2017 0.5400 0.5500 0.5400 0.5400 84,551 +0.00(+0.00%)
May 12, 2017 0.5500 0.5500 0.5400 0.5400 67,087 +0.00(+0.00%)
May 11, 2017 0.5500 0.5600 0.5400 0.5400 98,852 -0.01(-1.82%)
May 10, 2017 0.5800 0.5800 0.5500 0.5500 129,424 -0.01(-1.79%)
May 09, 2017 0.5600 0.5700 0.5600 0.5600 27,155 +0.01(+1.82%)
May 08, 2017 0.5700 0.5800 0.5500 0.5500 38,183 -0.02(-3.51%)
May 05, 2017 0.5700 0.5800 0.5700 0.5700 26,075 +0.02(+3.64%)
May 04, 2017 0.6300 0.6300 0.5500 0.5500 164,873 -0.09(-14.06%)
May 03, 2017 0.5800 0.6400 0.5600 0.6400 85,992 +0.05(+8.47%)
May 02, 2017 0.6100 0.6200 0.5800 0.5900 80,828 -0.01(-1.67%)
May 01, 2017 0.6100 0.6500 0.6000 0.6000 28,980 -0.03(-4.76%)
Apr 28, 2017 0.6700 0.6700 0.6300 0.6300 40,828 -0.02(-3.08%)
Apr 27, 2017 0.6100 0.6600 0.6100 0.6500 29,980 +0.05(+8.33%)
Apr 26, 2017 0.6600 0.6600 0.6000 0.6000 50,025 -0.06(-9.09%)
Apr 25, 2017 0.6200 0.6900 0.6200 0.6600 99,966 +0.03(+4.76%)
Apr 24, 2017 0.6800 0.6800 0.6300 0.6300 69,219 -0.06(-8.70%)
Apr 21, 2017 0.6700 0.6900 0.6300 0.6900 99,007 +0.05(+7.81%)
Apr 20, 2017 0.6400 0.6700 0.6400 0.6400 27,953 -0.04(-5.88%)
Apr 19, 2017 0.6300 0.6800 0.6200 0.6800 77,845 +0.06(+9.68%)
Apr 18, 2017 0.6300 0.6300 0.6100 0.6200 102,827 +0.02(+3.33%)
Apr 17, 2017 0.6400 0.6500 0.6000 0.6000 207,516 -0.05(-7.69%)
Apr 13, 2017 0.6600 0.6600 0.6300 0.6500 109,394 +0.00(+0.00%)
Apr 12, 2017 0.6800 0.6900 0.6500 0.6500 67,334 -0.03(-4.41%)
Apr 11, 2017 0.6600 0.6800 0.6500 0.6800 69,233 +0.03(+4.62%)
Apr 10, 2017 0.6800 0.7100 0.6500 0.6500 99,213 -0.05(-7.14%)
Apr 07, 2017 0.6900 0.7200 0.6800 0.7000 44,800 +0.02(+2.94%)
Apr 06, 2017 0.6800 0.7000 0.6800 0.6800 213,432 +0.00(+0.00%)
Apr 05, 2017 0.7200 0.7200 0.6700 0.6800 126,494 -0.05(-6.85%)
Apr 04, 2017 0.7400 0.7500 0.7300 0.7300 36,970 -0.02(-2.67%)
Apr 03, 2017 0.7300 0.7600 0.7000 0.7500 79,026 +0.03(+4.17%)
Mar 31, 2017 0.6800 0.7200 0.6500 0.7200 68,683 +0.03(+4.35%)
Mar 30, 2017 0.7100 0.7100 0.6800 0.6900 36,497 -0.01(-1.43%)
Mar 29, 2017 0.7000 0.7200 0.6900 0.7000 108,192 -0.01(-1.41%)
Mar 28, 2017 0.7000 0.7200 0.6900 0.7100 101,875 +0.00(+0.00%)
Mar 27, 2017 0.7400 0.7600 0.7100 0.7100 61,301 -0.03(-4.05%)
Mar 24, 2017 0.7500 0.7500 0.7400 0.7400 28,476 -0.02(-2.63%)
Mar 23, 2017 0.7300 0.7600 0.7000 0.7600 96,885 +0.03(+4.11%)
Mar 22, 2017 0.8000 0.8000 0.7300 0.7300 162,936 -0.08(-10.43%)
Mar 21, 2017 0.8400 0.8400 0.8000 0.8150 64,474 -0.03(-2.98%)
Mar 20, 2017 0.8600 0.8600 0.7900 0.8400 105,215 +0.00(+0.00%)
Mar 17, 2017 0.8400 0.8700 0.8300 0.8400 154,997 +0.00(+0.00%)
Mar 16, 2017 0.8200 0.8500 0.8150 0.8400 103,897 +0.03(+3.70%)
Mar 15, 2017 0.8000 0.8300 0.7700 0.8100 65,357 +0.01(+0.62%)
Mar 14, 2017 0.8000 0.8100 0.8000 0.8050 69,149 -0.01(-0.62%)
Mar 13, 2017 0.7600 0.8400 0.7600 0.8100 241,108 +0.08(+10.96%)
Mar 10, 2017 0.7100 0.7600 0.7000 0.7300 68,902 +0.02(+2.82%)
Mar 09, 2017 0.7200 0.7600 0.6900 0.7100 108,985 +0.00(+0.00%)
Mar 08, 2017 0.8400 0.8500 0.7100 0.7100 277,544 -0.14(-16.47%)
Mar 07, 2017 0.7400 0.8500 0.7100 0.8500 314,613 +0.10(+13.33%)
Mar 06, 2017 0.6900 0.7700 0.6900 0.7500 213,048 +0.07(+10.29%)
Mar 03, 2017 0.6800 0.7100 0.6100 0.6800 198,308 +0.01(+1.49%)
Mar 02, 2017 0.7000 0.7000 0.6400 0.6700 208,536 -0.03(-4.29%)
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.