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

Leading Edge Materials Corp (TSV: LEM )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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, 2022 0.3650 0.3650 0.3450 0.3500 32,600 +0.01(+4.48%)
May 30, 2022 0.3300 0.3350 0.3300 0.3350 5,862 +0.01(+1.52%)
May 27, 2022 0.4000 0.4000 0.3250 0.3300 48,495 -0.02(-5.71%)
May 26, 2022 0.3450 0.3550 0.3450 0.3500 14,126 +0.01(+4.48%)
May 25, 2022 0.3500 0.3500 0.3200 0.3350 129,305 -0.02(-5.63%)
May 24, 2022 0.3500 0.3550 0.3350 0.3550 87,900 +0.04(+12.70%)
May 20, 2022 0.3150 0 -0.08(-20.25%)
May 19, 2022 0.4100 0.4100 0.3950 0.3950 31,132 -0.01(-1.25%)
May 18, 2022 0.4200 0.4200 0.3950 0.4000 21,533 +0.01(+2.56%)
May 17, 2022 0.4250 0.4450 0.3900 0.3900 62,665 -0.02(-4.88%)
May 16, 2022 0.3950 0.4300 0.3950 0.4100 85,764 +0.00(+0.00%)
May 13, 2022 0.3950 0.4100 0.3800 0.4100 51,846 +0.05(+13.89%)
May 12, 2022 0.4000 0.4000 0.3600 0.3600 200,466 +0.00(+0.00%)
May 11, 2022 0.3650 0.3700 0.3550 0.3600 9,200 +0.00(+0.00%)
May 10, 2022 0.3750 0.4000 0.3400 0.3600 113,733 -0.02(-4.00%)
May 09, 2022 0.3900 0.3950 0.3750 0.3750 27,090 -0.03(-6.25%)
May 06, 2022 0.4400 0.4550 0.3900 0.4000 115,760 -0.04(-8.68%)
May 05, 2022 0.4100 0.4600 0.4100 0.4380 44,146 +0.03(+6.83%)
May 04, 2022 0.4150 0.4150 0.4100 0.4100 5,430 -0.01(-1.20%)
May 03, 2022 0.4200 0.4200 0.4150 0.4150 4,586 +0.01(+1.22%)
May 02, 2022 0.4450 0.4450 0.4100 0.4100 16,877 -0.04(-8.89%)
Apr 29, 2022 0.4300 0.4500 0.4300 0.4500 6,380 +0.02(+4.65%)
Apr 28, 2022 0.4600 0.4600 0.4300 0.4300 5,269 +0.01(+1.18%)
Apr 27, 2022 0.4200 0.4250 0.4100 0.4250 143,012 +0.01(+2.41%)
Apr 26, 2022 0.4600 0.4650 0.4150 0.4150 45,313 -0.05(-9.78%)
Apr 25, 2022 0.4600 0.4800 0.4550 0.4600 66,383 -0.01(-1.08%)
Apr 22, 2022 0.5200 0.5200 0.4650 0.4650 45,109 -0.05(-10.58%)
Apr 21, 2022 0.5100 0.5300 0.5100 0.5200 13,015 -0.01(-1.89%)
Apr 20, 2022 0.5300 0.5300 0.5200 0.5300 23,850 +0.01(+1.92%)
Apr 19, 2022 0.5100 0.5400 0.5100 0.5200 151,218 +0.04(+7.22%)
Apr 18, 2022 0.4900 0.4900 0.4850 0.4850 1,172 -0.03(-4.90%)
Apr 14, 2022 0.5100 0 +0.01(+2.00%)
Apr 13, 2022 0.5100 0.5100 0.5000 0.5000 12,045 +0.00(+0.00%)
Apr 12, 2022 0.5100 0.5200 0.5000 0.5000 41,452 -0.01(-1.96%)
Apr 11, 2022 0.5400 0.5400 0.4850 0.5100 122,874 -0.01(-1.92%)
Apr 08, 2022 0.5200 0.5400 0.5100 0.5200 56,153 +0.01(+1.96%)
Apr 07, 2022 0.5200 0.5300 0.5100 0.5100 129,005 +0.02(+3.03%)
Apr 06, 2022 0.5400 0.5600 0.4800 0.4950 182,053 -0.06(-10.00%)
Apr 05, 2022 0.5500 0.5500 0.5500 0.5500 10,120 +0.02(+3.77%)
Apr 04, 2022 0.5500 0.5500 0.5300 0.5300 32,959 -0.02(-3.64%)
Apr 01, 2022 0.5400 0.5500 0.5400 0.5500 43,870 +0.00(+0.00%)
Mar 31, 2022 0.5600 0.5600 0.5500 0.5500 8,501 -0.01(-1.79%)
Mar 30, 2022 0.5600 0.5600 0.5600 0.5600 20,281 +0.03(+5.66%)
Mar 29, 2022 0.5500 0.5500 0.5300 0.5300 36,417 -0.02(-3.64%)
Mar 28, 2022 0.6100 0.6100 0.5300 0.5500 98,854 -0.04(-6.78%)
Mar 25, 2022 0.5900 0.6000 0.5800 0.5900 31,439 -0.03(-4.84%)
Mar 24, 2022 0.5900 0.6200 0.5800 0.6200 89,119 +0.07(+12.73%)
Mar 23, 2022 0.6000 0.6000 0.5400 0.5500 32,340 -0.04(-6.78%)
Mar 22, 2022 0.5700 0.6100 0.5600 0.5900 112,273 +0.04(+7.27%)
Mar 21, 2022 0.5600 0.5800 0.5500 0.5500 102,451 -0.03(-5.17%)
Mar 18, 2022 0.6000 0.6000 0.5800 0.5800 32,300 -0.02(-3.33%)
Mar 17, 2022 0.5500 0.6200 0.5500 0.6000 91,013 +0.04(+7.14%)
Mar 16, 2022 0.5500 0.5800 0.5500 0.5600 25,029 +0.01(+1.82%)
Mar 15, 2022 0.5500 0.5600 0.5300 0.5500 32,432 -0.02(-3.51%)
Mar 14, 2022 0.5900 0.6000 0.5600 0.5700 19,724 +0.00(+0.00%)
Mar 11, 2022 0.6000 0.6100 0.5600 0.5700 48,253 -0.05(-8.06%)
Mar 10, 2022 0.6500 0.6500 0.6000 0.6200 22,570 -0.02(-3.13%)
Mar 09, 2022 0.6200 0.6400 0.6100 0.6400 158,626 +0.06(+10.34%)
Mar 08, 2022 0.5600 0.6000 0.5600 0.5800 107,771 +0.03(+5.45%)
Mar 07, 2022 0.5300 0.5600 0.5300 0.5500 21,722 +0.01(+1.85%)
Mar 04, 2022 0.5400 0.5400 0.5300 0.5400 14,050 +0.00(+0.00%)
Mar 03, 2022 0.5500 0.5500 0.5400 0.5400 3,131 +0.00(+0.00%)
Mar 02, 2022 0.5650 0.5650 0.5200 0.5400 59,223 +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.