Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 0.2800 0.3450 0.2800 0.3250 2,545,364 +0.09(+35.42%)
May 30, 2019 0.2400 0.2850 0.2400 0.2400 1,448,050 +0.01(+6.67%)
May 29, 2019 0.1800 0.2400 0.1800 0.2250 626,687 +0.05(+28.57%)
May 28, 2019 0.2450 0.2500 0.1600 0.1750 542,960 -0.06(-23.91%)
May 27, 2019 0.1750 0.2500 0.1700 0.2300 396,216 +0.07(+39.39%)
May 24, 2019 0.1700 0.1700 0.1500 0.1650 139,618 +0.02(+13.79%)
May 23, 2019 0.1600 0.1650 0.1450 0.1450 182,099 +0.00(+0.00%)
May 22, 2019 0.1300 0.1500 0.1250 0.1450 189,693 +0.02(+16.00%)
May 21, 2019 0.1150 0.1300 0.1100 0.1250 394,063 +0.01(+13.64%)
May 17, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 16, 2019 0.1150 0.1150 0.1050 0.1050 40,500 +0.00(+5.00%)
May 15, 2019 0.1100 0.1200 0.1000 0.1000 106,569 -0.00(-4.76%)
May 14, 2019 0.1100 0.1100 0.1050 0.1050 104,673 -0.01(-4.55%)
May 13, 2019 0.1150 0.1150 0.1000 0.1100 204,580 -0.02(-15.38%)
May 10, 2019 0.1100 0.1300 0.1100 0.1300 26,535 +0.01(+8.33%)
May 09, 2019 0.1100 0.1250 0.1100 0.1200 26,275 +0.00(+0.00%)
May 08, 2019 0.1200 0.1200 0.1200 0.1200 1,172 +0.01(+9.09%)
May 07, 2019 0.1100 0.1100 0.1100 0.1100 91,100 -0.01(-4.35%)
May 06, 2019 0.1300 0.1300 0.1100 0.1150 81,457 -0.01(-11.54%)
May 03, 2019 0.1100 0.1300 0.1100 0.1300 78,460 +0.01(+13.04%)
May 02, 2019 0.1200 0.1200 0.1150 0.1150 120,500 +0.01(+4.55%)
May 01, 2019 0.1150 0.1150 0.1100 0.1100 57,500 -0.01(-4.35%)
Apr 30, 2019 0.1250 0.1350 0.1050 0.1150 167,579 -0.03(-17.86%)
Apr 29, 2019 0.1350 0.1400 0.1350 0.1400 22,290 -0.00(-3.45%)
Apr 26, 2019 0.1450 0.1450 0.1450 0.1450 7,100 -0.01(-3.33%)
Apr 25, 2019 0.1450 0.1500 0.1450 0.1500 7,500 +0.01(+7.14%)
Apr 23, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 22, 2019 0.1350 0.1400 0.1300 0.1400 102,690 -0.00(-3.45%)
Apr 18, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 17, 2019 0.1400 0.1500 0.1400 0.1500 39,600 +0.01(+3.45%)
Apr 16, 2019 0.1400 0.1450 0.1400 0.1450 4,400 -0.01(-3.33%)
Apr 15, 2019 0.1500 0.1500 0.1500 0.1500 2,350 +0.00(+0.00%)
Apr 12, 2019 0.1450 0.1550 0.1450 0.1500 23,117 +0.01(+3.45%)
Apr 11, 2019 0.1450 0.1500 0.1450 0.1450 98,999 +0.00(+3.57%)
Apr 10, 2019 0.1400 0.1400 0.1400 0.1400 29,500 -0.01(-6.67%)
Apr 09, 2019 0.1500 0.1500 0.1500 0.1500 16,400 +0.00(+0.00%)
Apr 08, 2019 0.1500 0.1600 0.1500 0.1500 18,500 +0.00(+0.00%)
Apr 05, 2019 0.1400 0.1500 0.1400 0.1500 10,900 +0.01(+7.14%)
Apr 04, 2019 0.1350 0.1600 0.1350 0.1400 54,200 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1450 0.1350 0.1400 212,044 +0.00(+0.00%)
Apr 02, 2019 0.1450 0.1450 0.1400 0.1400 5,000 -0.00(-3.45%)
Apr 01, 2019 0.1450 0.1450 0.1450 0.1450 5,509 +0.00(+3.57%)
Mar 29, 2019 0.1450 0.1500 0.1400 0.1400 6,100 -0.01(-9.68%)
Mar 28, 2019 0.1400 0.1550 0.1400 0.1550 14,300 +0.01(+10.71%)
Mar 27, 2019 0.1500 0.1500 0.1400 0.1400 10,850 -0.01(-6.67%)
Mar 26, 2019 0.1550 0.1650 0.1500 0.1500 31,232 -0.01(-6.25%)
Mar 25, 2019 0.1600 0.1650 0.1600 0.1600 31,175 +0.00(+0.00%)
Mar 22, 2019 0.1500 0.1600 0.1500 0.1600 28,400 +0.01(+6.67%)
Mar 21, 2019 0.1500 0.1500 0.1450 0.1500 18,651 +0.01(+7.14%)
Mar 20, 2019 0.1500 0.1550 0.1400 0.1400 143,390 -0.01(-9.68%)
Mar 19, 2019 0.1550 0.1600 0.1500 0.1550 20,500 -0.01(-3.13%)
Mar 18, 2019 0.1700 0.1700 0.1550 0.1600 89,500 -0.01(-3.03%)
Mar 15, 2019 0.1650 0.1650 0.1650 0.1650 22,550 +0.00(+0.00%)
Mar 14, 2019 0.1600 0.1650 0.1550 0.1650 33,894 +0.01(+6.45%)
Mar 13, 2019 0.1600 0.1700 0.1550 0.1550 89,100 -0.02(-8.82%)
Mar 12, 2019 0.1750 0.1800 0.1600 0.1700 147,068 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1950 0.1700 0.1700 116,000 -0.01(-5.56%)
Mar 08, 2019 0.1900 0.1900 0.1800 0.1800 40,785 -0.02(-7.69%)
Mar 07, 2019 0.1950 0.1950 0.1950 0.1950 900 -0.01(-2.50%)
Mar 06, 2019 0.2000 0.2000 0.2000 0.2000 13,500 +0.02(+11.11%)
Mar 05, 2019 0.2000 0.2000 0.1800 0.1800 28,900 -0.01(-2.70%)
Mar 04, 2019 0.1850 0.1950 0.1800 0.1850 14,340 -0.02(-7.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.