Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leading Edge Materials Corp (OP: LEMIF )

0.0939 +0.0007 (+0.75%)
Streaming Delayed Price Updated: 12:11 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 (%)
Apr 30, 2024 0.0740 0 -0.01(-7.50%)
Apr 29, 2024 0.0728 0.0800 0.0728 0.0800 2,057 +0.01(+6.81%)
Apr 26, 2024 0.0722 0.0749 0.0722 0.0749 19,010 -0.00(-1.71%)
Apr 25, 2024 0.0762 0.0762 0.0762 0.0762 1,000 +0.00(+0.00%)
Apr 24, 2024 0.0721 0.0762 0.0721 0.0762 1,155 +0.00(+4.67%)
Apr 23, 2024 0.0753 0.0753 0.0728 0.0728 7,001 -0.00(-2.80%)
Apr 22, 2024 0.0700 0.0765 0.0700 0.0749 23,622 -0.00(-2.09%)
Apr 19, 2024 0.0765 0.0765 0.0757 0.0765 3,337 +0.00(+1.32%)
Apr 18, 2024 0.0755 0.0755 0.0755 0.0755 4,086 +0.00(+1.62%)
Apr 17, 2024 0.0767 0.0767 0.0743 0.0743 2,250 -0.01(-7.12%)
Apr 15, 2024 0.0800 15 -0.00(-5.55%)
Apr 12, 2024 0.0819 0.0847 0.0818 0.0847 9,600 +0.01(+12.63%)
Apr 11, 2024 0.0800 0.0800 0.0752 0.0752 1,450 -0.00(-2.21%)
Apr 09, 2024 0.0769 57 -0.00(-3.88%)
Apr 08, 2024 0.0720 0.0839 0.0720 0.0800 18,500 +0.01(+9.59%)
Apr 05, 2024 0.0730 0.0730 0.0730 0.0730 500 -0.01(-8.86%)
Apr 03, 2024 0.0801 83 +0.00(+1.26%)
Apr 02, 2024 0.0791 0.0791 0.0791 0.0791 1,200 +0.00(+2.99%)
Apr 01, 2024 0.0700 0.0791 0.0700 0.0768 5,267 +0.00(+4.49%)
Mar 28, 2024 0.0741 0.0776 0.0735 0.0735 28,806 -0.00(-2.00%)
Mar 27, 2024 0.0823 0.0823 0.0750 0.0750 29,859 -0.01(-7.86%)
Mar 26, 2024 0.0812 0.0814 0.0750 0.0814 11,400 -0.00(-1.57%)
Mar 25, 2024 0.0750 0.0827 0.0750 0.0827 57,571 +0.00(+1.47%)
Mar 22, 2024 0.0815 0.0815 0.0815 0.0815 10,000 +0.00(+1.12%)
Mar 21, 2024 0.0820 0.0820 0.0763 0.0806 3,226 -0.01(-8.93%)
Mar 20, 2024 0.0885 0.0885 0.0885 0.0885 2,200 +0.00(+0.00%)
Mar 19, 2024 0.0858 0.0885 0.0850 0.0885 12,790 +0.01(+10.49%)
Mar 15, 2024 0.0801 24 -0.00(-1.72%)
Mar 14, 2024 0.0760 0.0815 0.0760 0.0815 11,263 -0.00(-0.12%)
Mar 13, 2024 0.0823 0.0823 0.0750 0.0816 12,145 +0.00(+1.75%)
Mar 12, 2024 0.0800 0.0802 0.0800 0.0802 6,000 +0.00(+0.75%)
Mar 11, 2024 0.0800 0.0816 0.0781 0.0796 6,358 +0.00(+4.46%)
Mar 08, 2024 0.0836 0.0836 0.0762 0.0762 4,744 -0.00(-5.93%)
Mar 07, 2024 0.0810 0.0810 0.0810 0.0810 967 +0.00(+2.14%)
Mar 06, 2024 0.0793 0.0793 0.0758 0.0793 1,557 -0.00(-0.88%)
Mar 05, 2024 0.0813 0.0813 0.0800 0.0800 6,417 -0.01(-8.99%)
Mar 04, 2024 0.0838 0.0903 0.0838 0.0879 17,901 +0.00(+3.05%)
Mar 01, 2024 0.0760 0.0853 0.0760 0.0853 34,706 +0.00(+2.77%)
Feb 29, 2024 0.0830 0.0830 0.0760 0.0830 15,750 +0.00(+3.75%)
Feb 28, 2024 0.0774 0.0850 0.0770 0.0800 91,111 -0.00(-3.26%)
Feb 27, 2024 0.0763 0.0827 0.0763 0.0827 29,290 +0.00(+6.44%)
Feb 26, 2024 0.0855 0.0858 0.0759 0.0777 172,781 -0.01(-13.67%)
Feb 23, 2024 0.0865 0.0900 0.0865 0.0900 2,560 -0.01(-5.26%)
Feb 22, 2024 0.0950 0.0961 0.0810 0.0950 36,050 -0.00(-1.66%)
Feb 21, 2024 0.0900 0.0977 0.0868 0.0966 116,500 +0.00(+3.09%)
Feb 20, 2024 0.0960 0.0960 0.0937 0.0937 2,537 +0.00(+1.41%)
Feb 16, 2024 0.0975 0.0975 0.0900 0.0924 1,465 -0.00(-2.74%)
Feb 15, 2024 0.0900 0.0950 0.0900 0.0950 2,653 +0.01(+5.56%)
Feb 14, 2024 0.0900 0.0900 0.0900 0.0900 16,075 -0.01(-10.00%)
Feb 12, 2024 0.1000 0 +0.01(+11.11%)
Feb 09, 2024 0.0942 0.0975 0.0900 0.0900 12,680 -0.00(-2.70%)
Feb 08, 2024 0.0965 0.0969 0.0925 0.0925 46,338 -0.00(-3.04%)
Feb 07, 2024 0.0977 0.0977 0.0954 0.0954 10,525 +0.00(+1.27%)
Feb 06, 2024 0.0950 0.0955 0.0930 0.0942 5,544 -0.00(-1.05%)
Feb 05, 2024 0.1000 0.1000 0.0952 0.0952 1,708 +0.00(+1.49%)
Feb 02, 2024 0.1000 0.1000 0.0938 0.0938 45,641 -0.00(-3.60%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.