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 (%)
Feb 28, 2022 0.5100 0.5400 0.5100 0.5300 35,953 +0.03(+6.00%)
Feb 25, 2022 0.5100 0.5300 0.5000 0.5000 37,843 +0.02(+3.09%)
Feb 24, 2022 0.4400 0.5100 0.4300 0.4850 88,685 -0.01(-1.02%)
Feb 23, 2022 0.5300 0.5300 0.4900 0.4900 70,898 -0.02(-3.92%)
Feb 22, 2022 0.5300 0.5400 0.5100 0.5100 39,452 -0.04(-7.27%)
Feb 18, 2022 0.5500 0 -0.02(-3.51%)
Feb 17, 2022 0.5600 0.5700 0.5600 0.5700 18,580 -0.01(-1.72%)
Feb 16, 2022 0.5800 0.6000 0.5700 0.5800 168,394 +0.01(+1.75%)
Feb 15, 2022 0.5700 0.5900 0.5700 0.5700 66,346 +0.02(+3.64%)
Feb 14, 2022 0.5900 0.5900 0.5100 0.5500 126,468 -0.04(-6.78%)
Feb 11, 2022 0.5500 0.5900 0.5400 0.5900 107,048 +0.07(+13.46%)
Feb 10, 2022 0.5700 0.5700 0.5200 0.5200 17,636 -0.06(-10.34%)
Feb 09, 2022 0.5500 0.5900 0.5300 0.5800 36,502 +0.01(+1.75%)
Feb 08, 2022 0.5600 0.5900 0.5600 0.5700 10,405 +0.02(+3.64%)
Feb 07, 2022 0.5500 0.5600 0.5400 0.5500 42,653 +0.00(+0.00%)
Feb 04, 2022 0.5700 0.5800 0.5100 0.5500 146,038 -0.03(-5.17%)
Feb 03, 2022 0.5400 0.5800 0.5800 48,905 +0.00(+0.00%)
Feb 02, 2022 0.5900 0.5900 0.5700 0.5800 22,495 -0.02(-3.33%)
Feb 01, 2022 0.5800 0.6000 0.5800 0.6000 25,873 +0.00(+0.00%)
Jan 31, 2022 0.6000 0.6200 0.6000 0.6000 32,625 -0.02(-3.23%)
Jan 28, 2022 0.6200 0.6300 0.6000 0.6200 168,876 +0.00(+0.00%)
Jan 27, 2022 0.6400 0.6600 0.6200 0.6200 93,196 +0.01(+1.64%)
Jan 26, 2022 0.6000 0.6300 0.6000 0.6100 41,067 +0.00(+0.00%)
Jan 25, 2022 0.5500 0.6600 0.5500 0.6100 289,646 +0.06(+10.91%)
Jan 24, 2022 0.5600 0.5700 0.5300 0.5500 151,987 +0.00(+0.00%)
Jan 21, 2022 0.5500 0.5900 0.5200 0.5500 77,816 -0.05(-8.33%)
Jan 20, 2022 0.6400 0.6500 0.6000 0.6000 148,616 -0.05(-7.69%)
Jan 19, 2022 0.7000 0.7000 0.6000 0.6500 190,940 -0.04(-5.80%)
Jan 18, 2022 0.7000 0.7200 0.6800 0.6900 461,082 +0.00(+0.00%)
Jan 17, 2022 0.6900 0.7100 0.6800 0.6900 119,629 +0.03(+4.55%)
Jan 14, 2022 0.6700 0.6900 0.6500 0.6600 40,252 -0.02(-2.94%)
Jan 13, 2022 0.6400 0.6800 0.6400 0.6800 138,971 +0.05(+7.94%)
Jan 12, 2022 0.6700 0.6900 0.6300 0.6300 106,951 -0.04(-5.97%)
Jan 11, 2022 0.6400 0.7100 0.6400 0.6700 475,446 +0.06(+9.84%)
Jan 10, 2022 0.5800 0.6200 0.5800 0.6100 309,430 +0.05(+8.93%)
Jan 07, 2022 0.5700 0.5700 0.5600 0.5600 83,693 +0.04(+7.69%)
Jan 06, 2022 0.5600 0.5700 0.5200 0.5200 86,240 -0.04(-7.14%)
Jan 05, 2022 0.5600 0.5700 0.5500 0.5600 99,101 +0.00(+0.00%)
Jan 04, 2022 0.5100 0.5600 0.5100 0.5600 272,720 +0.07(+13.13%)
Dec 31, 2021 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Dec 30, 2021 0.5600 0.5700 0.5100 0.5100 74,244 -0.05(-8.93%)
Dec 29, 2021 0.5600 0.5900 0.5500 0.5600 252,494 +0.02(+3.70%)
Dec 24, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 23, 2021 0.5300 0.5500 0.5100 0.5400 252,561 +0.04(+8.00%)
Dec 22, 2021 0.5500 0.5500 0.4950 0.5000 357,677 -0.05(-9.09%)
Dec 21, 2021 0.5100 0.5500 0.5100 0.5500 432,163 +0.08(+15.79%)
Dec 20, 2021 0.4700 0.5000 0.4650 0.4750 271,844 +0.01(+3.26%)
Dec 17, 2021 0.4300 0.4700 0.4300 0.4600 215,750 +0.05(+13.58%)
Dec 16, 2021 0.3950 0.4250 0.3950 0.4050 112,475 +0.03(+6.58%)
Dec 15, 2021 0.3500 0.3800 0.3500 0.3800 64,786 +0.01(+1.33%)
Dec 14, 2021 0.3200 0.3750 0.3200 0.3750 10,000 -0.01(-1.32%)
Dec 13, 2021 0.4050 0.4050 0.3800 0.3800 38,100 +0.01(+1.33%)
Dec 10, 2021 0.3750 0.3850 0.3700 0.3750 15,740 -0.02(-3.85%)
Dec 09, 2021 0.4050 0.4050 0.3900 0.3900 13,750 -0.02(-3.70%)
Dec 08, 2021 0.4000 0.4050 0.3750 0.4050 29,280 +0.01(+1.25%)
Dec 07, 2021 0.4250 0.4250 0.4000 0.4000 10,759 -0.02(-5.88%)
Dec 06, 2021 0.3800 0.4250 0.3650 0.4250 195,500 +0.05(+13.33%)
Dec 03, 2021 0.3800 0.3800 0.3550 0.3750 203,048 -0.02(-3.85%)
Dec 02, 2021 0.3900 0.4000 0.3850 0.3900 39,315 +0.00(+0.00%)
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.