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 (%)
May 31, 2017 2.030 2.030 2.030 2.030 203 -0.02(-0.98%)
May 30, 2017 2.000 2.070 1.920 2.050 29,274 +0.07(+3.54%)
May 26, 2017 2.000 2.009 1.838 1.980 19,502 -0.05(-2.46%)
May 25, 2017 1.980 2.060 1.930 2.030 5,714 +0.04(+2.00%)
May 24, 2017 1.987 2.040 1.987 1.990 2,661 -0.04(-1.97%)
May 23, 2017 2.066 2.066 2.020 2.030 1,802 -0.02(-0.98%)
May 22, 2017 1.912 2.080 1.910 2.050 9,375 -0.01(-0.44%)
May 19, 2017 1.900 2.070 1.900 2.059 6,899 +0.13(+6.79%)
May 18, 2017 2.070 2.080 1.928 1.928 2,101 -0.12(-5.95%)
May 17, 2017 2.100 2.100 1.930 2.050 2,164 +0.08(+4.06%)
May 16, 2017 2.096 2.096 1.957 1.970 1,530 -0.04(-1.99%)
May 15, 2017 2.019 2.067 2.010 2.010 3,812 +0.01(+0.50%)
May 12, 2017 2.011 2.084 2.000 2.000 12,790 -0.01(-0.68%)
May 11, 2017 2.080 2.088 2.010 2.014 8,752 -0.01(-0.32%)
May 10, 2017 2.020 2.020 2.020 2.020 1,370 -0.01(-0.56%)
May 09, 2017 2.100 2.100 2.031 2.031 320 -0.05(-2.34%)
May 08, 2017 2.010 2.110 2.010 2.080 7,831 +0.02(+0.79%)
May 05, 2017 2.040 2.085 2.030 2.064 2,654 -0.03(-1.26%)
May 04, 2017 2.176 2.176 1.880 2.090 39,286 +0.04(+1.95%)
May 03, 2017 2.230 2.230 1.930 2.050 59,142 -0.08(-3.76%)
May 02, 2017 2.090 2.130 2.090 2.130 10,210 -0.02(-0.71%)
May 01, 2017 2.150 2.150 2.000 2.145 27,653 +0.06(+2.64%)
Apr 28, 2017 2.120 2.239 2.050 2.090 20,419 -0.01(-0.48%)
Apr 27, 2017 2.032 2.140 2.030 2.100 13,207 +0.04(+1.94%)
Apr 26, 2017 2.050 2.160 1.910 2.060 9,233 +0.03(+1.48%)
Apr 25, 2017 2.140 2.229 1.920 2.030 27,525 +0.07(+3.57%)
Apr 24, 2017 1.910 2.170 1.898 1.960 131,842 +0.06(+3.16%)
Apr 21, 2017 1.929 1.929 1.840 1.900 23,801 +0.04(+2.15%)
Apr 20, 2017 1.850 1.870 1.790 1.860 14,118 +0.00(+0.00%)
Apr 19, 2017 1.890 1.890 1.770 1.860 16,366 +0.04(+2.20%)
Apr 18, 2017 1.920 1.950 1.790 1.820 22,305 -0.06(-3.19%)
Apr 17, 2017 1.870 1.930 1.740 1.880 173,067 +0.10(+5.39%)
Apr 13, 2017 1.790 1.960 1.784 1.784 26,823 -0.09(-4.62%)
Apr 12, 2017 1.750 1.970 1.740 1.870 143,265 +0.11(+6.26%)
Apr 11, 2017 1.850 1.850 1.720 1.760 76,819 -0.14(-7.37%)
Apr 10, 2017 1.840 2.490 1.815 1.900 723,250 +0.13(+7.42%)
Apr 07, 2017 1.805 1.806 1.760 1.769 8,928 -0.02(-1.33%)
Apr 06, 2017 1.840 1.840 1.780 1.793 13,312 -0.03(-1.50%)
Apr 05, 2017 1.730 1.840 1.730 1.820 33,960 +0.01(+0.55%)
Apr 04, 2017 1.740 1.840 1.740 1.810 15,022 -0.00(-0.22%)
Apr 03, 2017 1.730 1.850 1.720 1.814 11,733 +0.02(+1.17%)
Mar 31, 2017 1.840 1.840 1.720 1.793 20,024 -0.05(-2.56%)
Mar 30, 2017 1.770 1.850 1.720 1.840 14,563 +0.00(+0.00%)
Mar 29, 2017 1.690 1.850 1.681 1.840 11,469 +0.03(+1.66%)
Mar 28, 2017 1.850 1.850 1.733 1.810 3,944 -0.02(-1.09%)
Mar 27, 2017 1.810 1.830 1.709 1.830 780 -0.01(-0.74%)
Mar 24, 2017 1.850 1.850 1.720 1.844 6,473 +0.04(+2.43%)
Mar 23, 2017 1.862 1.867 1.690 1.800 7,544 +0.03(+1.69%)
Mar 22, 2017 1.880 1.900 1.640 1.770 24,736 -0.09(-4.78%)
Mar 21, 2017 1.720 1.890 1.686 1.859 44,531 +0.18(+10.65%)
Mar 20, 2017 1.670 1.680 1.630 1.680 10,282 +0.00(+0.00%)
Mar 17, 2017 1.650 1.690 1.650 1.680 1,637 +0.02(+1.20%)
Mar 16, 2017 1.630 1.738 1.630 1.660 8,986 -0.07(-4.05%)
Mar 15, 2017 1.700 1.730 1.650 1.730 5,206 -0.01(-0.69%)
Mar 14, 2017 1.742 1.742 1.742 1.742 110 -0.01(-0.49%)
Mar 13, 2017 1.760 1.760 1.663 1.751 1,106 +0.04(+2.37%)
Mar 10, 2017 1.760 1.760 1.670 1.710 4,615 -0.02(-1.16%)
Mar 09, 2017 1.720 1.766 1.680 1.730 3,778 +0.02(+1.17%)
Mar 08, 2017 1.700 1.850 1.689 1.710 17,103 -0.09(-5.00%)
Mar 07, 2017 1.860 1.860 1.701 1.800 4,201 -0.05(-2.70%)
Mar 06, 2017 1.760 1.900 1.760 1.850 10,790 +0.01(+0.54%)
Mar 03, 2017 1.916 1.920 1.780 1.840 39,019 +0.03(+1.66%)
Mar 02, 2017 1.809 1.853 1.793 1.810 7,484 -0.05(-2.69%)
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.