Leading Edge Materials Corporation (QB) (LEMIF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003735 | -4.69014880392 | 0.079635 | 0.0836 | 0.07 | 22047 | 0.07871866 | CS |
| 4 | -0.0121 | -13.75 | 0.088 | 0.1019 | 0.0612 | 24791 | 0.08006912 | CS |
| 12 | 0.0031 | 4.25824175824 | 0.0728 | 0.1052 | 0.052 | 23575 | 0.08084092 | CS |
| 26 | -0.0261 | -25.5882352941 | 0.102 | 0.12 | 0.052 | 25139 | 0.08586238 | CS |
| 52 | -0.0201 | -20.9375 | 0.096 | 0.14 | 0.052 | 29302 | 0.09932363 | CS |
| 156 | -0.1241 | -62.05 | 0.2 | 0.568 | 0.052 | 50104 | 0.22088327 | CS |
| 260 | -0.0911 | -54.5508982036 | 0.167 | 0.568 | 0.03 | 70409 | 0.18221508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.0759 | -0.0041 | -5.13 | 0.0759 | 0.0759 | 0.0759 | 1000 |
| 1721424180 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 175 |
| 1721337960 | 0.08 | 0.01 | 14.29 | 0.0762 | 0.08 | 0.075 | 82000 |
| 1721251320 | 0.07 | -0.00765 | -9.85 | 0.0735 | 0.0735 | 0.07 | 10000 |
| 1721164920 | 0.07765 | -0.00595 | -7.12 | 0.081 | 0.0833 | 0.0709999 | 17858 |
| 1721078940 | 0.0835999 | 0.0045999 | 5.82 | 0.079635 | 0.0835999 | 0.079635 | 200 |
| 1720819680 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1720733280 | 0.079 | -0.0007 | -0.88 | 0.0799 | 0.0799 | 0.079 | 10860 |
| 1720646880 | 0.0796999 | -0.0027 | -3.28 | 0.072 | 0.08 | 0.0612 | 111475 |
| 1720560540 | 0.0824 | 0.0054 | 7.01 | 0.0714999 | 0.0828 | 0.0714999 | 7850 |
| 1720473600 | 0.077 | -0.0049 | -5.98 | 0.0785 | 0.082 | 0.077 | 31326 |
| 1720214640 | 0.0819 | 0.0019 | 2.38 | 0.077 | 0.084 | 0.077 | 62700 |
| 1720041000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.0779 | 9000 |
| 1719955200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719868800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719609600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719523200 | 0.08 | -0.00765 | -8.73 | 0.078 | 0.0926 | 0.078 | 8627 |
| 1719437040 | 0.08765 | -0.00195 | -2.18 | 0.1019 | 0.1019 | 0.0863 | 11595 |
| 1719350880 | 0.0896 | 0.0016 | 1.82 | 0.088 | 0.0896 | 0.088 | 8100 |
| 1719264540 | 0.088 | -0.007 | -7.37 | 0.088 | 0.088 | 0.088 | 100 |
| 1719005220 | 0.095 | -0.002 | -2.06 | 0.095 | 0.095 | 0.095 | 1000 |
| 1718918640 | 0.097 | 0.02 | 25.97 | 0.097 | 0.097 | 0.081 | 99190 |
| 1718746140 | 0.077 | -0.00485 | -5.93 | 0.077 | 0.077 | 0.077 | 1000 |
| 1718659680 | 0.08185 | -0.00405 | -4.71 | 0.085 | 0.085 | 0.08185 | 4500 |
| 1718400300 | 0.0859 | -0.000585 | -0.68 | 0.08711 | 0.092 | 0.0859 | 5538 |
| 1718314140 | 0.086485 | 0.000585 | 0.68 | 0.086485 | 0.086485 | 0.086485 | 5000 |
| 1718227380 | 0.0859 | 0.0069 | 8.73 | 0.082 | 0.09 | 0.082 | 77516 |
| 1718141340 | 0.079 | -0.0085 | -9.71 | 0.079 | 0.079 | 0.079 | 284 |
| 1718054880 | 0.0875 | -0.0025 | -2.78 | 0.0875 | 0.09 | 0.0875 | 66750 |
| 1717795800 | 0.09 | -0.0109 | -10.80 | 0.095 | 0.095 | 0.09 | 26750 |
| 1717709400 | 0.1009 | 0.0008 | 0.80 | 0.1009 | 0.1009 | 0.1009 | 2500 |
| 1717622760 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1717536360 | 0.1001 | 0.0029 | 2.98 | 0.09525 | 0.1052 | 0.09525 | 14783 |
| 1717450140 | 0.0972 | 0.0033 | 3.51 | 0.089 | 0.101 | 0.089 | 27898 |
| 1717190940 | 0.0939 | 0.0007 | 0.75 | 0.0939 | 0.0939 | 0.0939 | 5000 |
| 1717104540 | 0.0932 | -0.0099 | -9.60 | 0.08775 | 0.1 | 0.08775 | 20501 |
| 1717018140 | 0.1031 | 0 | 0.00 | 0.1031 | 0.1031 | 0.1031 | 0 |
| 1716931740 | 0.1031 | 0.0151 | 17.16 | 0.1 | 0.1031 | 0.092 | 27470 |
| 1716585840 | 0.088 | 0.0155 | 21.38 | 0.0798 | 0.0926 | 0.0798 | 33212 |
| 1716499740 | 0.0725 | 0.00065 | 0.90 | 0.0725 | 0.0725 | 0.0725 | 5051 |
| 1716412800 | 0.07185 | -0.00015 | -0.21 | 0.0745 | 0.0745 | 0.07 | 76200 |
| 1716326940 | 0.072 | 0.0018601 | 2.65 | 0.07 | 0.07425 | 0.07 | 39231 |
| 1716240180 | 0.0701399 | 0.00594 | 9.25 | 0.0714 | 0.0714 | 0.0661 | 5800 |
| 1715981340 | 0.0641999 | 0.0010999 | 1.74 | 0.0651999 | 0.0651999 | 0.0641999 | 850 |
| 1715894940 | 0.0631 | -0.0018 | -2.77 | 0.063 | 0.0714 | 0.055 | 47000 |
| 1715808000 | 0.0649 | 0.0129 | 24.81 | 0.052 | 0.0649 | 0.052 | 7073 |
| 1715722140 | 0.052 | -0.0085 | -14.05 | 0.05425 | 0.07 | 0.052 | 45500 |
| 1715635200 | 0.0605 | -0.0144 | -19.23 | 0.07 | 0.0743999 | 0.06 | 17577 |
| 1715376000 | 0.0749 | -0.00015 | -0.20 | 0.07242 | 0.0749 | 0.0633 | 33150 |
| 1715289720 | 0.07505 | 0.00505 | 7.21 | 0.06875 | 0.07626 | 0.06875 | 14415 |
| 1715203200 | 0.07 | 0.00125 | 1.82 | 0.07 | 0.07 | 0.07 | 500 |
| 1715117340 | 0.06875 | -0.00635 | -8.46 | 0.06875 | 0.06875 | 0.06875 | 15943 |
| 1715030940 | 0.0751 | 0.00111 | 1.50 | 0.07343 | 0.0751 | 0.07 | 26000 |
| 1714771800 | 0.07399 | 0 | 0.00 | 0.07399 | 0.07399 | 0.07399 | 0 |
| 1714685400 | 0.07399 | 0 | 0.00 | 0.07399 | 0.07399 | 0.07399 | 0 |
| 1714599000 | 0.07399 | 0 | 0.00 | 0.07399 | 0.07399 | 0.07399 | 0 |
| 1714512600 | 0.07399 | -0.00601 | -7.51 | 0.07 | 0.07399 | 0.07 | 4515 |
| 1714425720 | 0.08 | 0.0051 | 6.81 | 0.0728 | 0.08 | 0.0728 | 2057 |
| 1714166580 | 0.0749 | -0.00125 | -1.64 | 0.0722 | 0.0749 | 0.0722 | 19010 |
| 1714080300 | 0.07615 | -5.0E-5 | -0.07 | 0.07615 | 0.07615 | 0.07615 | 1000 |
| 1713994020 | 0.0762 | 0.0034 | 4.67 | 0.0721 | 0.0762 | 0.0721 | 1155 |
| 1713907740 | 0.0728 | -0.002065 | -2.76 | 0.075255 | 0.075255 | 0.0728 | 7001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
