Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leading Brands (NQ: LBIX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 1.630 1.630 1.630 0 -0.11(-6.32%)
Dec 28, 2017 1.572 1.750 1.550 1.740 378,999 +0.17(+10.83%)
Dec 27, 2017 1.600 1.649 1.570 1.570 74,945 -0.06(-3.65%)
Dec 26, 2017 1.520 1.690 1.520 1.629 260,712 +0.11(+7.20%)
Dec 22, 2017 1.540 1.600 1.500 1.520 101,225 -0.03(-1.94%)
Dec 21, 2017 1.490 1.920 1.486 1.550 1,248,038 +0.10(+6.90%)
Dec 20, 2017 1.410 1.480 1.410 1.450 38,987 +0.04(+2.83%)
Dec 19, 2017 1.430 1.575 1.370 1.410 226,564 -0.05(-3.42%)
Dec 18, 2017 1.490 1.540 1.360 1.460 126,116 -0.03(-2.01%)
Dec 15, 2017 1.534 1.540 1.450 1.490 127,084 -0.01(-0.67%)
Dec 14, 2017 1.510 1.565 1.390 1.500 121,886 -0.01(-0.66%)
Dec 13, 2017 1.559 1.900 1.500 1.510 676,267 +0.01(+0.67%)
Dec 12, 2017 1.490 1.540 1.490 1.500 107,687 +0.01(+0.67%)
Dec 11, 2017 1.510 1.583 1.490 1.490 53,959 -0.04(-2.61%)
Dec 08, 2017 1.520 1.620 1.510 1.530 40,368 +0.01(+0.66%)
Dec 07, 2017 1.530 1.630 1.490 1.520 99,498 +0.00(+0.00%)
Dec 06, 2017 1.640 1.650 1.490 1.520 156,151 -0.12(-7.32%)
Dec 05, 2017 1.620 1.698 1.620 1.640 66,053 +0.02(+1.23%)
Dec 04, 2017 1.720 1.600 1.620 95,901 -0.10(-5.81%)
Dec 01, 2017 1.690 1.750 1.670 1.720 85,120 +0.00(+0.00%)
Nov 30, 2017 1.720 1.750 1.660 1.720 58,243 -0.01(-0.58%)
Nov 29, 2017 1.760 1.800 1.650 1.730 134,412 -0.03(-1.70%)
Nov 28, 2017 1.860 1.930 1.700 1.760 374,830 -0.14(-7.37%)
Nov 27, 2017 1.930 2.040 1.770 1.900 945,471 +0.02(+1.06%)
Nov 24, 2017 1.860 1.940 1.800 1.880 76,840 +0.01(+0.53%)
Nov 22, 2017 1.870 1.880 1.740 1.870 173,901 +0.01(+0.53%)
Nov 21, 2017 1.880 2.100 1.811 1.860 460,528 -0.04(-2.10%)
Nov 20, 2017 1.830 1.950 1.750 1.900 459,122 +0.00(+0.00%)
Nov 17, 2017 1.930 2.430 1.830 1.900 3,015,768 +0.10(+5.56%)
Nov 16, 2017 1.720 1.880 1.700 1.800 428,074 +0.20(+12.50%)
Nov 15, 2017 1.730 1.890 1.560 1.600 573,484 -0.08(-4.76%)
Nov 14, 2017 1.700 1.750 1.650 1.680 151,262 -0.07(-4.00%)
Nov 13, 2017 1.730 1.860 1.670 1.750 579,549 +0.06(+3.55%)
Nov 10, 2017 1.620 1.730 1.580 1.690 169,378 +0.06(+3.68%)
Nov 09, 2017 1.590 1.830 1.551 1.630 398,346 +0.00(+0.00%)
Nov 08, 2017 1.720 1.730 1.520 1.630 233,085 -0.12(-6.86%)
Nov 07, 2017 1.770 2.050 1.660 1.750 849,005 -0.02(-1.13%)
Nov 06, 2017 1.810 1.880 1.700 1.770 327,797 -0.17(-8.76%)
Nov 03, 2017 1.820 2.380 1.800 1.940 3,135,081 +0.11(+6.01%)
Nov 02, 2017 1.720 2.005 1.720 1.830 888,769 -0.20(-9.85%)
Nov 01, 2017 1.490 2.510 1.470 2.030 13,993,072 +0.54(+36.24%)
Oct 31, 2017 1.450 1.550 1.300 1.490 408,626 +0.08(+5.67%)
Oct 30, 2017 1.520 1.530 1.400 1.410 164,577 -0.13(-8.44%)
Oct 27, 2017 1.650 1.700 1.410 1.540 219,166 -0.06(-3.75%)
Oct 26, 2017 1.730 1.769 1.450 1.600 242,105 -0.13(-7.51%)
Oct 25, 2017 1.900 1.930 1.700 1.730 393,362 -0.23(-11.73%)
Oct 24, 2017 2.090 2.150 1.900 1.960 613,322 -0.14(-6.67%)
Oct 23, 2017 2.110 2.650 2.030 2.100 4,192,111 +0.01(+0.48%)
Oct 20, 2017 2.160 2.239 1.900 2.090 869,571 -0.17(-7.52%)
Oct 19, 2017 2.100 2.530 1.929 2.260 1,439,582 +0.13(+6.10%)
Oct 18, 2017 2.480 2.520 2.010 2.130 681,989 -0.37(-14.80%)
Oct 17, 2017 2.700 2.810 2.350 2.500 1,418,667 -0.32(-11.35%)
Oct 16, 2017 3.200 3.690 2.730 2.820 13,761,773 +0.55(+24.23%)
Oct 13, 2017 1.400 3.750 1.380 2.270 30,965,100 +0.92(+68.15%)
Oct 12, 2017 1.830 2.000 1.270 1.350 1,015,513 -0.48(-26.23%)
Oct 11, 2017 1.180 2.800 1.180 1.830 10,522,495 +0.66(+55.81%)
Oct 10, 2017 0.8400 1.560 0.8329 1.175 2,007,712 +0.35(+43.23%)
Oct 09, 2017 0.8500 0.8584 0.8000 0.8200 4,491 -0.03(-3.47%)
Oct 06, 2017 0.8000 0.8500 0.8000 0.8495 7,412 -0.01(-1.22%)
Oct 05, 2017 0.8600 0.8899 0.7500 0.8600 18,887 +0.01(+1.16%)
Oct 04, 2017 0.8997 0.8997 0.8100 0.8501 40,626 -0.03(-3.75%)
Oct 03, 2017 0.9000 0.9000 0.8000 0.8832 30,019 +0.02(+2.87%)
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.