Leading Edge Materials Corporation (QB) (LEMIF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0079 | -11.2857142857 | 0.07 | 0.0751 | 0.062 | 39759 | 0.06742274 | CS |
| 4 | -0.0119 | -16.0810810811 | 0.074 | 0.0751 | 0.0587 | 26898 | 0.06706838 | CS |
| 12 | -0.0109 | -14.9315068493 | 0.073 | 0.0825 | 0.0587 | 19753 | 0.07005494 | CS |
| 26 | -0.0149 | -19.3506493506 | 0.077 | 0.1019 | 0.057 | 20396 | 0.07378477 | CS |
| 52 | -0.04338 | -41.1262798635 | 0.10548 | 0.12 | 0.052 | 22349 | 0.08225438 | CS |
| 156 | -0.3049 | -83.0790190736 | 0.367 | 0.568 | 0.052 | 41529 | 0.19747558 | CS |
| 260 | 0.0021 | 3.5 | 0.06 | 0.568 | 0.03 | 65509 | 0.18935051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734560940 | 0.0621 | -0.0042 | -6.33 | 0.06455 | 0.0677 | 0.0621 | 16150 |
| 1734474360 | 0.0663 | -0.000585 | -0.87 | 0.0751 | 0.0751 | 0.0663 | 8100 |
| 1734388140 | 0.066885 | -0.000465 | -0.69 | 0.067 | 0.06924 | 0.065 | 18307 |
| 1734128940 | 0.0673499 | 0.0003659 | 0.55 | 0.062 | 0.0673499 | 0.062 | 123000 |
| 1734042480 | 0.066984 | -0.001516 | -2.21 | 0.069 | 0.075 | 0.066984 | 16700 |
| 1733955900 | 0.0685 | 0.0005 | 0.74 | 0.07 | 0.07 | 0.0626 | 32688 |
| 1733869200 | 0.068 | -0.001459 | -2.10 | 0.068 | 0.068 | 0.068 | 1200 |
| 1733782800 | 0.069459 | 0.009359 | 15.57 | 0.0717 | 0.075 | 0.062 | 24823 |
| 1733523600 | 0.0601 | -0.0069 | -10.30 | 0.0587 | 0.0673499 | 0.0587 | 19405 |
| 1733437500 | 0.067 | 0.0038 | 6.01 | 0.0677 | 0.0677 | 0.067 | 10000 |
| 1733350980 | 0.0632 | 0.001225 | 1.98 | 0.0632 | 0.0632 | 0.0632 | 2800 |
| 1733264700 | 0.061975 | -0.002725 | -4.21 | 0.0587 | 0.061975 | 0.0587 | 16831 |
| 1733178180 | 0.0646999 | -0.002 | -3.00 | 0.06965 | 0.0697 | 0.0646999 | 3700 |
| 1732918200 | 0.0667 | 0.0007 | 1.06 | 0.0664 | 0.0667 | 0.0664 | 5928 |
| 1732746540 | 0.066 | 0 | 0.00 | 0.075 | 0.075 | 0.066 | 44200 |
| 1732660140 | 0.066 | 0 | 0.00 | 0.066 | 0.0688 | 0.066 | 30450 |
| 1732573560 | 0.066 | 0 | 0.00 | 0.0693 | 0.0693 | 0.066 | 10000 |
| 1732314000 | 0.066 | 0.001 | 1.54 | 0.0737 | 0.0737 | 0.066 | 35000 |
| 1732227900 | 0.065 | -0.00865 | -11.74 | 0.0731 | 0.0735 | 0.065 | 54344 |
| 1732141740 | 0.0736499 | 0.0005499 | 0.75 | 0.074 | 0.075 | 0.068 | 53595 |
| 1732054800 | 0.0731 | 0.0096 | 15.12 | 0.063 | 0.0731 | 0.063 | 12725 |
| 1731968640 | 0.0635 | -0.0005 | -0.78 | 0.0612 | 0.0671 | 0.0612 | 38392 |
| 1731709260 | 0.064 | 0.0003 | 0.47 | 0.063 | 0.068 | 0.063 | 1242 |
| 1731622800 | 0.0637 | -0.0058 | -8.35 | 0.07 | 0.07 | 0.0637 | 3785 |
| 1731536760 | 0.0695 | 0.0013 | 1.91 | 0.0714999 | 0.0714999 | 0.063 | 4950 |
| 1731450480 | 0.0682 | 0.0023 | 3.49 | 0.0612 | 0.0682 | 0.0612 | 4194 |
| 1731363600 | 0.0659 | -0.0011 | -1.64 | 0.0651 | 0.06675 | 0.0651 | 13595 |
| 1731104400 | 0.067 | -0.00467 | -6.52 | 0.07395 | 0.07395 | 0.067 | 22400 |
| 1731018540 | 0.07167 | 0.00397 | 5.86 | 0.07405 | 0.07405 | 0.07167 | 16391 |
| 1730931600 | 0.0677 | -0.0033 | -4.65 | 0.0709999 | 0.072 | 0.0677 | 25599 |
| 1730845680 | 0.0709999 | 0 | 0.00 | 0.0721 | 0.0721 | 0.0709999 | 13092 |
| 1730759160 | 0.0709999 | -0.001 | -1.39 | 0.0709999 | 0.0709999 | 0.0709999 | 500 |
| 1730496420 | 0.072 | 0.0009 | 1.27 | 0.0731 | 0.075 | 0.0709999 | 31700 |
| 1730409780 | 0.0711 | -0.00255 | -3.46 | 0.07205 | 0.07205 | 0.0711 | 375 |
| 1730323500 | 0.0736499 | 0.0016499 | 2.29 | 0.0709999 | 0.0759 | 0.0709999 | 39510 |
| 1730237280 | 0.072 | 0.0010001 | 1.41 | 0.0736499 | 0.0755 | 0.072 | 1100 |
| 1730150880 | 0.0709999 | -0.0015 | -2.07 | 0.0714999 | 0.0714999 | 0.0709999 | 2505 |
| 1729891500 | 0.0725 | -0.00176 | -2.37 | 0.0709999 | 0.07405 | 0.0709999 | 14561 |
| 1729805160 | 0.07426 | -0.00124 | -1.64 | 0.0709999 | 0.07426 | 0.0709999 | 25910 |
| 1729718940 | 0.0755 | -5.0E-5 | -0.07 | 0.0746 | 0.075895 | 0.0709999 | 3367 |
| 1729632300 | 0.07555 | -0.00085 | -1.11 | 0.0746 | 0.07555 | 0.0746 | 7227 |
| 1729545600 | 0.0764 | 0.0014 | 1.87 | 0.0767999 | 0.0767999 | 0.0709999 | 118430 |
| 1729286400 | 0.075 | 0.0039 | 5.49 | 0.0709999 | 0.075 | 0.0709999 | 5775 |
| 1729200000 | 0.0711 | 0.0013 | 1.86 | 0.0724 | 0.0755 | 0.0711 | 34500 |
| 1729113960 | 0.0698 | -0.0052 | -6.93 | 0.076192 | 0.076192 | 0.0698 | 10866 |
| 1729027680 | 0.075 | 0.0048 | 6.84 | 0.075 | 0.075 | 0.075 | 4000 |
| 1728941220 | 0.0702 | -0.00585 | -7.69 | 0.0725 | 0.0725 | 0.0702 | 2500 |
| 1728681960 | 0.07605 | 0 | 0.00 | 0.07605 | 0.07605 | 0.07605 | 0 |
| 1728595560 | 0.07605 | 0.00155 | 2.08 | 0.0718 | 0.07605 | 0.069 | 11468 |
| 1728508800 | 0.0745 | -0.003 | -3.87 | 0.0777999 | 0.0777999 | 0.0745 | 6511 |
| 1728422580 | 0.0775 | -0.0005 | -0.64 | 0.0767 | 0.0775 | 0.0759 | 8803 |
| 1728336000 | 0.078 | -0.00126 | -1.59 | 0.08 | 0.08 | 0.078 | 25001 |
| 1728077220 | 0.07926 | 0.00206 | 2.67 | 0.08051 | 0.08051 | 0.07926 | 13590 |
| 1727990760 | 0.0772 | 0.0023 | 3.07 | 0.0765 | 0.0772 | 0.0765 | 8500 |
| 1727904000 | 0.0749 | -0.0076 | -9.21 | 0.0743 | 0.0786 | 0.0743 | 6250 |
| 1727817780 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
| 1727731380 | 0.0825 | 0.0005 | 0.61 | 0.0825 | 0.0825 | 0.0825 | 7550 |
| 1727472000 | 0.082 | 0.012 | 17.14 | 0.0774799 | 0.082 | 0.0774799 | 1200 |
| 1727386200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 100 |
| 1727299200 | 0.07 | -0.00865 | -11.00 | 0.073 | 0.078 | 0.07 | 66660 |
| 1727212800 | 0.07865 | -0.00385 | -4.67 | 0.0787 | 0.0787 | 0.07865 | 2000 |
| 1727126940 | 0.0825 | 0.0025 | 3.13 | 0.076 | 0.0825 | 0.076 | 2200 |
| 1726867200 | 0.08 | 0.0104 | 14.94 | 0.07 | 0.0834 | 0.07 | 8367 |
| 1726781220 | 0.0696 | -0.0004 | -0.57 | 0.0696 | 0.0696 | 0.0696 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
