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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Sep 2013	USD	0.55	0.5546	0.4875	0.4875	0.4875	-0.052 (-9.72%)	89,689
24 Sep 2013	USD	0.5567	0.56	0.54	0.54	0.54	0.0 (0.0%)	30,900
23 Sep 2013	USD	0.539	0.5573	0.539	0.54	0.54	0.0 (0.0%)	68,300
20 Sep 2013	USD	0.55	0.55	0.537	0.54	0.54	-0.011 (-2.00%)	6,060
19 Sep 2013	USD	0.5484	0.551	0.5484	0.551	0.551	+0.001 (+0.18%)	11,000
18 Sep 2013	USD	0.558	0.558	0.54	0.55	0.55	-0.006 (-1.01%)	39,450
17 Sep 2013	USD	0.568	0.568	0.5556	0.5556	0.5556	-0.021 (-3.61%)	8,500
16 Sep 2013	USD	0.5561	0.6131	0.5561	0.5764	0.5764	+0.032 (+5.90%)	29,095
13 Sep 2013	USD	0.5835	0.5835	0.53	0.5443	0.5443	-0.024 (-4.17%)	9,850
12 Sep 2013	USD	0.564	0.568	0.564	0.568	0.568	+0.02 (+3.65%)	1,750
11 Sep 2013	USD	0.557	0.586	0.5478	0.548	0.548	+0.039 (+7.60%)	64,433
10 Sep 2013	USD	0.5021	0.5095	0.5021	0.5093	0.5093	+0.003 (+0.65%)	1,200
9 Sep 2013	USD	0.566	0.584	0.506	0.506	0.506	-0.056 (-9.96%)	26,500
6 Sep 2013	USD	0.5743	0.58	0.562	0.562	0.562	-0.013 (-2.24%)	31,000
5 Sep 2013	USD	0.5687	0.5749	0.567	0.5749	0.5749	+0.01 (+1.75%)	1,850
4 Sep 2013	USD	0.565	0.5754	0.565	0.565	0.565	-0.007 (-1.31%)	24,300
3 Sep 2013	USD	0.538	0.6012	0.538	0.5725	0.5725	+0.077 (+15.66%)	53,100
2 Sep 2013	USD	0.495	0.495	0.495	0.495	0.495	0.0 (0.0%)	0
30 Aug 2013	USD	0.5147	0.5249	0.4829	0.495	0.495	-0.006 (-1.14%)	10,550
29 Aug 2013	USD	0.4999	0.5102	0.4884	0.5007	0.5007	+0.007 (+1.34%)	15,500
28 Aug 2013	USD	0.5	0.5	0.48	0.4941	0.4941	-0.016 (-3.10%)	40,300
27 Aug 2013	USD	0.5067	0.5099	0.5	0.5099	0.5099	+0.01 (+1.98%)	12,675
26 Aug 2013	USD	0.48	0.5188	0.48	0.5	0.5	-0.009 (-1.86%)	19,250
23 Aug 2013	USD	0.485	0.51	0.48	0.5095	0.5095	+0.019 (+3.98%)	15,825
22 Aug 2013	USD	0.49	0.49	0.4748	0.49	0.49	0.0 (0.0%)	11,000
21 Aug 2013	USD	0.4943	0.4943	0.48	0.49	0.49	0.0 (0.0%)	15,000
20 Aug 2013	USD	0.5632	0.5632	0.49	0.49	0.49	-0.063 (-11.38%)	22,300
19 Aug 2013	USD	0.557	0.557	0.5438	0.5529	0.5529	+0.011 (+2.12%)	31,700
16 Aug 2013	USD	0.5198	0.5441	0.46	0.5414	0.5414	+0.003 (+0.52%)	95,358
15 Aug 2013	USD	0.587	0.587	0.5386	0.5386	0.5386	-0.038 (-6.53%)	12,299

Unicorn Response |