Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Leading Edge Materials Corp (TSV: LEM )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
May 31, 2024 0.1300 0.1300 0.1250 0.1250 42,129 -0.01(-7.41%)
May 30, 2024 0.1350 0.1350 0.1350 0.1350 38,000 -0.01(-3.57%)
May 29, 2024 0.1350 0.1400 0.1350 0.1400 11,679 +0.00(+0.00%)
May 28, 2024 0.1400 0.1450 0.1350 0.1400 229,340 +0.01(+3.70%)
May 27, 2024 0.1500 0.1500 0.1350 0.1350 174,500 +0.02(+12.50%)
May 24, 2024 0.1200 0.1250 0.1150 0.1200 77,608 +0.02(+20.00%)
May 23, 2024 0.1050 0.1050 0.1000 0.1000 75,180 +0.01(+11.11%)
May 21, 2024 0.0900 0 +0.00(+0.00%)
May 17, 2024 0.0900 0 -0.01(-5.26%)
May 15, 2024 0.0950 598 +0.01(+18.75%)
May 14, 2024 0.0900 0.0900 0.0800 0.0800 57,500 -0.01(-5.88%)
May 13, 2024 0.0900 0.0900 0.0850 0.0850 30,748 -0.01(-10.53%)
May 10, 2024 0.0950 0.0950 0.0900 0.0950 20,250 +0.01(+5.56%)
May 09, 2024 0.0900 0.0950 0.0900 0.0900 4,000 -0.01(-5.26%)
May 08, 2024 0.0950 0.0950 0.0950 0.0950 1,833 -0.01(-5.00%)
May 07, 2024 0.1000 0.1000 0.1000 0.1000 7,700 +0.00(+0.00%)
May 06, 2024 0.1050 0.1050 0.1000 0.1000 17,600 +0.00(+0.00%)
May 03, 2024 0.1000 0.1000 0.1000 0.1000 1,259 +0.00(+0.00%)
May 02, 2024 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Apr 30, 2024 0.1000 0 -0.01(-9.09%)
Apr 29, 2024 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Apr 26, 2024 0.1000 0.1100 0.1000 0.1100 2,563 +0.01(+10.00%)
Apr 25, 2024 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 23, 2024 0.1000 0 +0.00(+0.00%)
Apr 22, 2024 0.1100 0.1100 0.1000 0.1000 20,807 -0.01(-9.09%)
Apr 19, 2024 0.1000 0.1100 0.1000 0.1100 69,000 +0.01(+4.76%)
Apr 18, 2024 0.1050 0.1050 0.1050 0.1050 2,500 -0.01(-4.55%)
Apr 17, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Apr 16, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 15, 2024 0.1100 0.1100 0.1050 0.1100 16,225 -0.01(-4.35%)
Apr 12, 2024 0.1150 0.1150 0.1150 0.1150 4,550 +0.01(+9.52%)
Apr 11, 2024 0.1100 0.1100 0.1050 0.1050 10,250 -0.01(-4.55%)
Apr 09, 2024 0.1100 0 +0.00(+0.00%)
Apr 08, 2024 0.1150 0.1200 0.1100 0.1100 3,828 +0.00(+0.00%)
Apr 03, 2024 0.1100 0 +0.01(+4.76%)
Apr 02, 2024 0.1050 0.1050 0.1050 0.1050 10,500 -0.01(-4.55%)
Apr 01, 2024 0.1050 0.1100 0.1050 0.1100 109,562 +0.01(+10.00%)
Mar 28, 2024 0.1000 0 -0.00(-4.76%)
Mar 27, 2024 0.1050 0.1050 0.1050 0.1050 10,550 +0.00(+5.00%)
Mar 25, 2024 0.1000 0 -0.01(-9.09%)
Mar 22, 2024 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Mar 20, 2024 0.1150 450 -0.00(-4.17%)
Mar 19, 2024 0.1250 0.1250 0.1200 0.1200 8,100 -0.01(-4.00%)
Mar 18, 2024 0.1150 0.1250 0.1150 0.1250 55,700 +0.01(+8.70%)
Mar 15, 2024 0.1100 0.1150 0.1100 0.1150 62,201 +0.01(+4.55%)
Mar 13, 2024 0.1100 0 +0.01(+4.76%)
Mar 12, 2024 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Mar 11, 2024 0.1100 0.1100 0.1050 0.1050 26,000 -0.01(-4.55%)
Mar 08, 2024 0.1100 0.1100 0.1050 0.1100 12,987 +0.00(+0.00%)
Mar 07, 2024 0.1100 0.1100 0.1100 0.1100 10,500 +0.01(+4.76%)
Mar 05, 2024 0.1050 0 -0.01(-8.70%)
Mar 04, 2024 0.1150 0.1150 0.1150 0.1150 10,100 -0.00(-4.17%)
Mar 01, 2024 0.1150 0.1200 0.1150 0.1200 19,384 +0.00(+4.35%)
Feb 29, 2024 0.1150 0.1150 0.1150 0.1150 29,836 +0.01(+9.52%)
Feb 28, 2024 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Feb 27, 2024 0.1100 0.1100 0.1050 0.1050 80,483 -0.01(-4.55%)
Feb 26, 2024 0.1100 0.1100 0.1100 0.1100 6,100 -0.01(-4.35%)
Feb 23, 2024 0.1200 0.1200 0.1150 0.1150 101,000 -0.00(-4.17%)
Feb 22, 2024 0.1250 0.1250 0.1200 0.1200 25,000 +0.00(+0.00%)
Feb 16, 2024 0.1200 25 -0.01(-4.00%)
Feb 15, 2024 0.1250 0.1250 0.1250 0.1250 4,938 +0.01(+4.17%)
Feb 13, 2024 0.1200 1 -0.01(-4.00%)
Feb 12, 2024 0.1250 0.1250 0.1250 0.1250 2,454 -0.01(-3.85%)
Feb 09, 2024 0.1300 0.1300 0.1250 0.1300 20,577 +0.01(+4.00%)
Feb 08, 2024 0.1250 0.1250 0.1250 0.1250 54,500 +0.00(+0.00%)
Feb 07, 2024 0.1250 0.1250 0.1250 0.1250 46,250 +0.00(+0.00%)
Feb 06, 2024 0.1250 0.1250 0.1250 0.1250 37,800 +0.00(+0.00%)
Feb 05, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Feb 02, 2024 0.1300 0.1300 0.1250 0.1250 45,500 -0.01(-3.85%)
Feb 01, 2024 0.1450 0.1450 0.1300 0.1300 89,400 -0.01(-10.34%)
Jan 31, 2024 0.1350 0.1450 0.1350 0.1450 44,900 +0.01(+7.41%)
Jan 30, 2024 0.1350 0.1350 0.1350 0.1350 29,000 +0.00(+0.00%)
Jan 29, 2024 0.1500 0.1500 0.1350 0.1350 21,600 -0.01(-10.00%)
Jan 26, 2024 0.1450 0.1500 0.1450 0.1500 14,610 +0.01(+11.11%)
Jan 25, 2024 0.1350 0.1350 0.1350 0.1350 43,500 -0.01(-3.57%)
Jan 24, 2024 0.1450 0.1450 0.1400 0.1400 123,000 +0.00(+0.00%)
Jan 23, 2024 0.1500 0.1500 0.1400 0.1400 11,000 -0.00(-3.45%)
Jan 22, 2024 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Jan 19, 2024 0.1450 0.1500 0.1450 0.1500 87,047 +0.01(+7.14%)
Jan 18, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Jan 17, 2024 0.1400 0.1400 0.1350 0.1350 19,500 -0.01(-6.90%)
Jan 16, 2024 0.1400 0.1450 0.1400 0.1450 3,500 -0.01(-3.33%)
Jan 15, 2024 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 12, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Jan 11, 2024 0.1450 0.1450 0.1450 0.1450 1,111 +0.00(+0.00%)
Jan 10, 2024 0.1450 0.1450 0.1450 0.1450 3,801 +0.00(+0.00%)
Jan 08, 2024 0.1450 0 -0.01(-6.45%)
Jan 05, 2024 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Jan 04, 2024 0.1500 0.1500 0.1500 0.1500 10,200 +0.01(+3.45%)
Jan 03, 2024 0.1400 0.1450 0.1400 0.1450 85,000 +0.00(+3.57%)
Jan 02, 2024 0.1400 0.1450 0.1400 0.1400 24,600 -0.00(-3.45%)
Dec 29, 2023 0.1450 0 +0.00(+0.00%)
Dec 28, 2023 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+3.57%)
Dec 27, 2023 0.1450 0.1450 0.1400 0.1400 35,509 -0.00(-3.45%)
Dec 22, 2023 0.1450 0 +0.00(+0.00%)
Dec 21, 2023 0.1400 0.1500 0.1400 0.1450 47,641 -0.01(-3.33%)
Dec 20, 2023 0.1450 0.1500 0.1450 0.1500 23,500 +0.01(+3.45%)
Dec 19, 2023 0.1450 0.1450 0.1450 0.1450 32,500 +0.01(+7.41%)
Dec 18, 2023 0.1500 0.1500 0.1350 0.1350 101,600 -0.01(-3.57%)
Dec 15, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Dec 14, 2023 0.1450 0.1500 0.1400 0.1400 24,801 -0.01(-6.67%)
Dec 13, 2023 0.1550 0.1550 0.1500 0.1500 5,675 +0.01(+3.45%)
Dec 12, 2023 0.1500 0.1550 0.1450 0.1450 35,500 -0.01(-3.33%)
Dec 11, 2023 0.1500 0.1500 0.1500 0.1500 15,250 -0.01(-6.25%)
Dec 08, 2023 0.1600 0.1600 0.1600 0.1600 89,410 +0.00(+0.00%)
Dec 07, 2023 0.1600 0.1600 0.1600 0.1600 82,000 +0.01(+3.23%)
Dec 06, 2023 0.1450 0.1600 0.1450 0.1550 35,070 +0.00(+0.00%)
Dec 05, 2023 0.1550 0.1550 0.1550 0.1550 13,000 +0.01(+3.33%)
Dec 04, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Dec 01, 2023 0.1450 0.1450 0.1450 0.1450 11,250 -0.01(-6.45%)
Nov 30, 2023 0.1650 0.1650 0.1550 0.1550 9,500 +0.00(+0.00%)
Nov 29, 2023 0.1500 0.1550 0.1500 0.1550 25,600 +0.01(+3.33%)
Nov 28, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Nov 27, 2023 0.1650 0.1650 0.1500 0.1500 31,800 -0.01(-6.25%)
Nov 24, 2023 0.1500 0.1600 0.1500 0.1600 2,500 -0.01(-3.03%)
Nov 23, 2023 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-2.94%)
Nov 22, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
Nov 21, 2023 0.1550 0.1650 0.1500 0.1650 93,000 +0.02(+10.00%)
Nov 20, 2023 0.1550 0.1550 0.1500 0.1500 6,550 +0.01(+3.45%)
Nov 17, 2023 0.1600 0.1600 0.1450 0.1450 6,500 +0.00(+3.57%)
Nov 16, 2023 0.1400 0.1400 0.1400 0.1400 3,200 +0.00(+0.00%)
Nov 15, 2023 0.1400 0.1400 0.1400 0.1400 6,450 -0.00(-3.45%)
Nov 14, 2023 0.1450 0.1450 0.1450 0.1450 5,500 -0.01(-6.45%)
Nov 09, 2023 0.1550 155 +0.01(+3.33%)
Nov 08, 2023 0.1400 0.1500 0.1350 0.1500 11,770 +0.00(+0.00%)
Nov 07, 2023 0.1400 0.1500 0.1400 0.1500 3,198 -0.01(-3.23%)
Nov 06, 2023 0.1400 0.1550 0.1400 0.1550 5,182 +0.01(+3.33%)
Nov 03, 2023 0.1550 0.1550 0.1450 0.1500 16,999 +0.00(+0.00%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Nov 01, 2023 0.1500 0.1500 0.1500 0.1500 15,505 +0.00(+0.00%)
Oct 31, 2023 0.1500 0.1500 0.1450 0.1500 29,500 +0.01(+11.11%)
Oct 30, 2023 0.1500 0.1500 0.1350 0.1350 32,000 -0.01(-3.57%)
Oct 27, 2023 0.1400 0.1400 0.1400 0.1400 4,500 -0.01(-9.68%)
Oct 26, 2023 0.1500 0.1550 0.1450 0.1550 17,600 +0.00(+0.00%)
Oct 25, 2023 0.1800 0.1800 0.1550 0.1550 5,008 -0.03(-16.22%)
Oct 24, 2023 0.1850 0.1850 0.1650 0.1850 14,500 +0.00(+0.00%)
Oct 23, 2023 0.1650 0.1850 0.1650 0.1850 120,072 +0.02(+12.12%)
Oct 20, 2023 0.1450 0.1650 0.1450 0.1650 13,100 +0.00(+0.00%)
Oct 19, 2023 0.1600 0.1650 0.1550 0.1650 125,000 +0.01(+3.13%)
Oct 18, 2023 0.1350 0.1650 0.1350 0.1600 271,550 +0.04(+28.00%)
Oct 17, 2023 0.1250 0.1400 0.1250 0.1250 84,800 -0.01(-3.85%)
Oct 16, 2023 0.1400 0.1400 0.1300 0.1300 15,500 -0.01(-3.70%)
Oct 13, 2023 0.1350 0.1350 0.1350 0.1350 5,118 -0.01(-3.57%)
Oct 11, 2023 0.1400 0 +0.00(+0.00%)
Oct 10, 2023 0.1350 0.1400 0.1350 0.1400 10,005 +0.01(+7.69%)
Oct 06, 2023 0.1300 0 +0.01(+4.00%)
Oct 05, 2023 0.1350 0.1350 0.1250 0.1250 30,000 -0.01(-7.41%)
Oct 03, 2023 0.1350 0 +0.01(+8.00%)
Oct 02, 2023 0.1350 0.1550 0.1250 0.1250 129,000 -0.01(-7.41%)
Sep 29, 2023 0.1400 0.1400 0.1350 0.1350 71,500 -0.01(-3.57%)
Sep 28, 2023 0.1400 0.1400 0.1400 0.1400 11,000 +0.01(+3.70%)
Sep 27, 2023 0.1500 0.1500 0.1350 0.1350 89,500 -0.02(-12.90%)
Sep 25, 2023 0.1550 8 +0.01(+3.33%)
Sep 22, 2023 0.1600 0.1600 0.1500 0.1500 7,301 -0.02(-9.09%)
Sep 21, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Sep 18, 2023 0.1650 0 -0.01(-2.94%)
Sep 15, 2023 0.1650 0.1700 0.1650 0.1700 31,770 +0.01(+3.03%)
Sep 14, 2023 0.1500 0.1650 0.1500 0.1650 62,158 +0.02(+17.86%)
Sep 13, 2023 0.1400 0.1400 0.1400 0.1400 33,423 +0.00(+0.00%)
Sep 12, 2023 0.1550 0.1550 0.1400 0.1400 44,670 -0.01(-9.68%)
Sep 11, 2023 0.1550 0.1600 0.1500 0.1550 93,520 -0.01(-3.13%)
Sep 08, 2023 0.1400 0.1600 0.1400 0.1600 16,000 +0.01(+6.67%)
Sep 07, 2023 0.1600 0.1600 0.1500 0.1500 12,860 +0.00(+0.00%)
Sep 06, 2023 0.1500 0.1550 0.1400 0.1500 35,967 +0.00(+0.00%)
Sep 05, 2023 0.1550 0.1550 0.1500 0.1500 42,706 +0.00(+0.00%)
Sep 01, 2023 0.1500 0 +0.01(+7.14%)
Aug 31, 2023 0.1400 0.1400 0.1250 0.1400 44,650 +0.01(+7.69%)
Aug 30, 2023 0.1300 0.1300 0.1300 0.1300 4,175 +0.01(+4.00%)
Aug 29, 2023 0.1350 0.1350 0.1200 0.1250 116,500 -0.01(-3.85%)
Aug 28, 2023 0.1300 0.1300 0.1300 0.1300 1,702 +0.00(+0.00%)
Aug 24, 2023 0.1300 0 +0.00(+0.00%)
Aug 23, 2023 0.1250 0.1300 0.1200 0.1300 39,170 +0.00(+0.00%)
Aug 22, 2023 0.1300 0.1300 0.1300 0.1300 9,000 -0.01(-7.14%)
Aug 21, 2023 0.1350 0.1400 0.1350 0.1400 17,814 +0.01(+7.69%)
Aug 18, 2023 0.1250 0.1300 0.1250 0.1300 7,500 +0.01(+4.00%)
Aug 17, 2023 0.1300 0.1300 0.1250 0.1250 34,610 -0.01(-3.85%)
Aug 16, 2023 0.1300 0.1400 0.1300 0.1300 42,800 +0.00(+0.00%)
Aug 15, 2023 0.1300 0.1300 0.1300 0.1300 1,335 -0.01(-3.70%)
Aug 14, 2023 0.1300 0.1350 0.1300 0.1350 12,000 +0.01(+3.85%)
Aug 11, 2023 0.1400 0.1400 0.1300 0.1300 51,200 -0.02(-13.33%)
Aug 10, 2023 0.1500 0.1500 0.1500 0.1500 1,660 +0.00(+0.00%)
Aug 09, 2023 0.1500 0.1550 0.1500 0.1500 29,700 +0.00(+0.00%)
Aug 08, 2023 0.1550 0.1550 0.1500 0.1500 8,821 +0.00(+0.00%)
Aug 04, 2023 0.1500 0 +0.01(+3.45%)
Aug 03, 2023 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Aug 02, 2023 0.1450 0.1450 0.1450 0.1450 5,500 -0.01(-6.45%)
Jul 31, 2023 0.1550 0 +0.01(+6.90%)
Jul 28, 2023 0.1450 0.1450 0.1450 0.1450 8,500 +0.00(+0.00%)
Jul 27, 2023 0.1450 0.1450 0.1450 0.1450 16,100 -0.01(-3.33%)
Jul 26, 2023 0.1600 0.1600 0.1500 0.1500 16,900 +0.00(+0.00%)
Jul 25, 2023 0.1450 0.1600 0.1450 0.1500 8,910 +0.00(+0.00%)
Jul 24, 2023 0.1500 0.1500 0.1450 0.1500 11,200 +0.00(+0.00%)
Jul 21, 2023 0.1400 0.1500 0.1400 0.1500 1,000 +0.01(+7.14%)
Jul 20, 2023 0.1500 0.1500 0.1400 0.1400 29,002 +0.00(+0.00%)
Jul 19, 2023 0.1600 0.1600 0.1400 0.1400 18,100 -0.01(-9.68%)
Jul 18, 2023 0.1600 0.1600 0.1550 0.1550 12,000 -0.01(-3.13%)
Jul 13, 2023 0.1600 25 +0.02(+18.52%)
Jul 11, 2023 0.1350 0 -0.01(-6.90%)
Jul 10, 2023 0.1500 0.1500 0.1450 0.1450 30,400 +0.00(+0.00%)
Jul 07, 2023 0.1450 0.1500 0.1450 0.1450 36,000 -0.01(-3.33%)
Jul 06, 2023 0.1600 0.1650 0.1500 0.1500 45,800 -0.02(-9.09%)
Jul 05, 2023 0.1550 0.1650 0.1550 0.1650 22,697 +0.01(+6.45%)
Jul 04, 2023 0.1550 0.1650 0.1550 0.1550 17,708 +0.00(+0.00%)
Jun 29, 2023 0.1550 0 +0.00(+0.00%)
Jun 28, 2023 0.1550 0.1550 0.1550 0.1550 64,000 +0.00(+0.00%)
Jun 27, 2023 0.1600 0.1600 0.1550 0.1550 88,989 -0.02(-8.82%)
Jun 26, 2023 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jun 23, 2023 0.1750 0.1750 0.1750 0.1750 5,600 -0.02(-7.89%)
Jun 22, 2023 0.1800 0.2000 0.1800 0.1900 152,684 +0.02(+15.15%)
Jun 21, 2023 0.1700 0.1700 0.1600 0.1650 63,542 -0.01(-2.94%)
Jun 20, 2023 0.1750 0.1750 0.1700 0.1700 39,000 -0.00(-2.86%)
Jun 19, 2023 0.1700 0.1750 0.1700 0.1750 33,251 +0.00(+2.94%)
Jun 16, 2023 0.1700 0.1700 0.1600 0.1700 35,000 +0.01(+3.03%)
Jun 15, 2023 0.1650 0.1650 0.1650 0.1650 28,000 +0.01(+3.13%)
Jun 14, 2023 0.1800 0.1800 0.1550 0.1600 91,585 -0.01(-5.88%)
Jun 13, 2023 0.1700 0.1700 0.1700 0.1700 20,190 +0.02(+9.68%)
Jun 09, 2023 0.1550 0 -0.02(-8.82%)
Jun 08, 2023 0.1700 0.1700 0.1700 0.1700 6,040 +0.01(+6.25%)
Jun 07, 2023 0.1550 0.1700 0.1550 0.1600 35,827 -0.01(-3.03%)
Jun 06, 2023 0.1650 0.1650 0.1550 0.1650 38,500 +0.00(+0.00%)
Jun 05, 2023 0.1650 0.1650 0.1650 0.1650 35,500 +0.00(+0.00%)
Jun 02, 2023 0.1650 0.1800 0.1650 0.1650 4,150 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.