Leading Edge Materials Corp Recent Share Price (USX:LEMIF)

USX:LEMIF - Leading Edge Materials Corp Leading Edge Materials Corp
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Apr 2014	USD	0.748	0.7566	0.7273	0.73	0.73	0.0 (0.0%)	63,458
22 Apr 2014	USD	0.721	0.7629	0.7033	0.73	0.73	+0.04 (+5.80%)	136,656
21 Apr 2014	USD	0.5997	0.75	0.5919	0.69	0.69	+0.104 (+17.69%)	707,483
18 Apr 2014	USD	0.5863	0.5863	0.5863	0.5863	0.5863	0.0 (0.0%)	0
17 Apr 2014	USD	0.5645	0.5863	0.54	0.5863	0.5863	+0.046 (+8.57%)	127,471
16 Apr 2014	USD	0.5076	0.5406	0.505	0.54	0.54	+0.024 (+4.65%)	54,917
15 Apr 2014	USD	0.521	0.5302	0.5	0.516	0.516	-0.019 (-3.55%)	151,457
14 Apr 2014	USD	0.5565	0.57	0.52	0.535	0.535	-0.045 (-7.76%)	164,291
11 Apr 2014	USD	0.5811	0.5811	0.5534	0.58	0.58	-0.01 (-1.69%)	30,553
10 Apr 2014	USD	0.6	0.6	0.581	0.59	0.59	-0.014 (-2.32%)	15,959
9 Apr 2014	USD	0.611	0.611	0.604	0.604	0.604	-0.015 (-2.42%)	21,220
8 Apr 2014	USD	0.601	0.619	0.579	0.619	0.619	+0.021 (+3.51%)	49,310
7 Apr 2014	USD	0.606	0.625	0.598	0.598	0.598	+0.008 (+1.36%)	53,450
4 Apr 2014	USD	0.6064	0.616	0.59	0.59	0.59	-0.005 (-0.84%)	55,500
3 Apr 2014	USD	0.6004	0.6125	0.595	0.595	0.595	+0.005 (+0.85%)	17,700
2 Apr 2014	USD	0.586	0.604	0.586	0.59	0.59	+0.022 (+3.82%)	43,569
1 Apr 2014	USD	0.6021	0.6021	0.5593	0.5683	0.5683	-0.028 (-4.65%)	20,900
31 Mar 2014	USD	0.595	0.596	0.595	0.596	0.596	+0.003 (+0.51%)	16,049
28 Mar 2014	USD	0.59	0.6	0.5816	0.593	0.593	+0.011 (+1.89%)	15,298
27 Mar 2014	USD	0.5978	0.603	0.564	0.582	0.582	-0.018 (-2.97%)	34,500
26 Mar 2014	USD	0.594	0.5998	0.594	0.5998	0.5998	+0.012 (+2.01%)	13,300
25 Mar 2014	USD	0.5842	0.5957	0.5839	0.588	0.588	+0.003 (+0.51%)	26,300
24 Mar 2014	USD	0.603	0.603	0.585	0.585	0.585	+0.02 (+3.54%)	37,740
21 Mar 2014	USD	0.55	0.5828	0.5488	0.565	0.565	+0.028 (+5.29%)	104,522
20 Mar 2014	USD	0.55	0.55	0.53	0.5366	0.5366	+0 (+0.02%)	51,300
19 Mar 2014	USD	0.542	0.5548	0.521	0.5365	0.5365	-0.004 (-0.65%)	28,830
18 Mar 2014	USD	0.53	0.549	0.526	0.54	0.54	+0.004 (+0.67%)	58,100
17 Mar 2014	USD	0.529	0.5572	0.527	0.5364	0.5364	+0.002 (+0.41%)	124,335
14 Mar 2014	USD	0.5185	0.5373	0.5185	0.5342	0.5342	+0.016 (+3.07%)	41,142
13 Mar 2014	USD	0.53	0.539	0.5183	0.5183	0.5183	-0.012 (-2.21%)	61,951

Unicorn Response |