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, 2016 1.510 1.580 1.580 1.580 2 +0.09(+6.04%)
May 27, 2016 1.310 1.490 1.490 1.490 6,300 -0.06(-3.87%)
May 26, 2016 1.520 1.621 1.334 1.550 30,076 +0.03(+1.98%)
May 25, 2016 1.702 1.702 1.420 1.520 8,026 -0.21(-12.14%)
May 20, 2016 1.820 1.730 1.730 1.730 8,300 -0.13(-6.99%)
May 19, 2016 1.850 1.930 1.850 1.860 2,722 -0.10(-5.18%)
May 18, 2016 1.962 1.962 1.962 1.962 200 -0.03(-1.31%)
May 17, 2016 1.990 2.000 1.976 1.988 1,611 +0.01(+0.39%)
May 16, 2016 2.140 2.140 1.980 1.980 847 -0.10(-4.81%)
May 12, 2016 2.100 2.080 2.080 2.080 500 +0.10(+5.18%)
May 11, 2016 2.310 2.310 1.960 1.978 7,382 -0.33(-14.31%)
May 10, 2016 2.308 2.308 2.308 2.308 150 +0.01(+0.34%)
May 09, 2016 2.300 2.300 2.300 2.300 390 +0.27(+13.30%)
May 05, 2016 2.250 2.030 2.030 2.030 1,100 -0.02(-0.98%)
May 04, 2016 2.170 2.280 2.050 2.050 7,828 -0.13(-6.05%)
May 02, 2016 2.090 2.182 2.182 2.182 1,000 +0.10(+4.90%)
Apr 29, 2016 2.440 2.440 2.020 2.080 10,214 -0.24(-10.47%)
Apr 26, 2016 2.320 2.323 2.323 2.323 40 -0.18(-7.07%)
Apr 25, 2016 2.500 2.500 2.500 2.500 680 +0.00(+0.00%)
Apr 22, 2016 2.540 2.540 2.330 2.500 2,326 -0.12(-4.58%)
Apr 21, 2016 2.550 2.620 2.500 2.620 652 +0.20(+8.26%)
Apr 20, 2016 2.420 2.420 2.420 2.420 1,433 -0.03(-1.22%)
Apr 19, 2016 2.460 2.460 2.350 2.450 2,500 +0.08(+3.38%)
Apr 18, 2016 2.502 2.540 2.320 2.370 11,746 -0.12(-4.82%)
Apr 15, 2016 2.650 2.650 2.250 2.490 8,959 +0.05(+2.05%)
Apr 14, 2016 2.500 2.500 2.330 2.440 6,970 -0.21(-7.93%)
Apr 13, 2016 2.470 2.650 2.360 2.650 1,100 +0.24(+9.96%)
Apr 12, 2016 2.280 2.640 2.280 2.410 37,587 +0.01(+0.42%)
Apr 11, 2016 2.650 2.650 2.250 2.400 5,684 -0.25(-9.43%)
Apr 08, 2016 2.460 2.650 2.440 2.650 1,905 +0.15(+5.88%)
Apr 07, 2016 2.540 2.540 2.180 2.503 30,765 +0.21(+9.29%)
Apr 06, 2016 2.200 2.430 2.162 2.290 27,922 +0.09(+4.05%)
Apr 05, 2016 2.154 2.450 2.150 2.201 49,964 -0.05(-2.18%)
Apr 04, 2016 2.270 2.270 2.250 2.250 2,018 +0.04(+1.81%)
Apr 01, 2016 2.210 2.210 2.210 2.210 560 -0.09(-3.91%)
Mar 31, 2016 2.518 2.560 2.300 2.300 1,125 +0.31(+15.58%)
Mar 30, 2016 2.150 2.150 1.990 1.990 525 -0.06(-2.93%)
Mar 29, 2016 2.340 2.430 2.050 2.050 5,270 -0.33(-13.87%)
Mar 28, 2016 2.380 2.380 2.380 2.380 1,100 +0.17(+7.69%)
Mar 23, 2016 2.210 2.210 2.210 2.210 1,300 +0.19(+9.40%)
Mar 22, 2016 1.960 2.210 1.960 2.020 1,675 -0.19(-8.59%)
Mar 21, 2016 2.116 2.210 2.116 2.210 444 -0.14(-5.96%)
Mar 18, 2016 2.260 2.350 2.260 2.350 757 +0.06(+2.62%)
Mar 17, 2016 2.450 2.450 2.290 2.290 545 +0.29(+14.50%)
Mar 16, 2016 1.822 2.000 1.822 2.000 882 +0.03(+1.52%)
Mar 15, 2016 1.970 1.970 1.970 1.970 516 +0.00(+0.01%)
Mar 09, 2016 1.970 1.970 1.970 1.970 300 -0.01(-0.61%)
Mar 07, 2016 1.980 1.982 1.982 1.982 74 -0.11(-5.16%)
Mar 02, 2016 1.830 2.090 2.090 2.090 1 -0.11(-5.00%)
Feb 26, 2016 2.180 2.200 2.200 2.200 2,000 -0.02(-0.90%)
Feb 24, 2016 2.010 2.220 2.220 2.220 179 -0.10(-4.31%)
Feb 23, 2016 2.480 2.640 2.300 2.320 7,295 +0.07(+3.11%)
Feb 22, 2016 2.240 2.400 2.240 2.250 800 +0.10(+4.65%)
Feb 19, 2016 2.000 2.150 2.000 2.150 458 +0.17(+8.59%)
Feb 18, 2016 2.000 2.000 1.730 1.980 965 +0.03(+1.54%)
Feb 17, 2016 1.980 1.980 1.950 1.950 1,601 +0.02(+1.04%)
Feb 11, 2016 1.950 1.930 1.930 1.930 11 +0.01(+0.53%)
Feb 09, 2016 2.000 1.920 1.920 1.920 3,200 -0.06(-3.04%)
Feb 08, 2016 1.810 1.990 1.807 1.980 5,845 +0.08(+4.21%)
Feb 05, 2016 1.820 1.980 1.820 1.900 3,465 +0.28(+17.28%)
Feb 03, 2016 1.640 1.620 1.620 1.620 50 -0.37(-18.59%)
Feb 02, 2016 1.990 1.990 1.970 1.990 1,267 +0.03(+1.58%)
Feb 01, 2016 1.900 2.020 1.900 1.959 3,792 -0.14(-6.71%)
Jan 29, 2016 2.000 2.100 2.000 2.100 1,650 +0.10(+5.00%)
Jan 28, 2016 1.899 2.000 1.810 2.000 6,046 -0.00(-0.00%)
Jan 27, 2016 2.000 2.000 2.000 2.000 130 +0.03(+1.53%)
Jan 26, 2016 1.863 2.100 1.800 1.970 5,022 -0.15(-7.08%)
Jan 25, 2016 2.160 2.160 2.120 2.120 300 +0.11(+5.47%)
Jan 22, 2016 1.850 2.010 1.850 2.010 203 -0.10(-4.74%)
Jan 21, 2016 2.030 2.160 1.860 2.110 5,412 +0.31(+17.22%)
Jan 20, 2016 2.040 2.070 1.800 1.800 500 -0.35(-16.28%)
Jan 19, 2016 1.800 2.150 1.800 2.150 2,206 -0.08(-3.59%)
Jan 15, 2016 2.100 2.230 2.230 2.230 11,500 +0.19(+9.31%)
Jan 14, 2016 2.320 2.320 1.800 2.040 18,674 -0.08(-3.77%)
Jan 13, 2016 2.550 2.580 1.800 2.120 18,631 -0.25(-10.55%)
Jan 12, 2016 2.530 2.540 2.370 2.370 2,901 -0.14(-5.58%)
Jan 11, 2016 2.250 2.650 2.250 2.510 19,684 -0.09(-3.46%)
Jan 08, 2016 2.350 2.680 2.300 2.600 5,155 -0.23(-8.13%)
Jan 07, 2016 2.610 2.830 2.460 2.830 560 +0.08(+2.91%)
Jan 06, 2016 2.720 2.750 2.160 2.750 1,883 -0.03(-1.08%)
Dec 31, 2015 2.770 2.780 2.780 2.780 174 +0.00(+0.00%)
Dec 30, 2015 2.720 2.800 2.230 2.780 3,370 -0.02(-0.71%)
Dec 29, 2015 2.800 2.800 2.290 2.800 1,455 -0.03(-1.06%)
Dec 28, 2015 2.830 2.830 2.830 2.830 512 +0.04(+1.43%)
Dec 22, 2015 2.790 2.790 2.790 2.790 2,400 -0.07(-2.45%)
Dec 18, 2015 2.830 2.860 2.860 2.860 57 -0.05(-1.71%)
Dec 17, 2015 2.900 2.910 2.900 2.910 1,557 +0.06(+2.10%)
Dec 16, 2015 2.885 2.885 2.850 2.850 450 -0.03(-0.91%)
Dec 15, 2015 2.880 2.930 2.876 2.876 3,726 -0.00(-0.14%)
Dec 14, 2015 2.900 2.900 2.880 2.880 1,500 -0.05(-1.71%)
Dec 11, 2015 2.930 2.930 2.930 2.930 100 +0.03(+1.03%)
Dec 10, 2015 2.924 2.966 2.900 2.900 2,180 -0.05(-1.69%)
Dec 09, 2015 2.950 2.950 2.950 2.950 625 +0.07(+2.43%)
Dec 08, 2015 2.889 2.889 2.880 2.880 240 -0.00(-0.00%)
Dec 07, 2015 2.880 2.880 2.880 2.880 1,317 -0.01(-0.34%)
Dec 04, 2015 2.880 2.890 2.880 2.890 270 -0.06(-2.03%)
Dec 03, 2015 2.950 2.950 2.950 2.950 2,157 -0.04(-1.22%)
Dec 02, 2015 3.500 3.500 2.950 2.986 6,395 -0.17(-5.50%)
Dec 01, 2015 2.960 3.180 2.960 3.160 2,240 +0.21(+7.12%)
Nov 30, 2015 2.940 2.970 2.900 2.950 4,360 +0.00(+0.00%)
Nov 27, 2015 2.891 2.950 2.891 2.950 2,200 +0.00(+0.00%)
Nov 24, 2015 2.900 2.950 2.950 2.950 500 +0.06(+2.07%)
Nov 23, 2015 2.900 2.900 2.890 2.890 6,385 -0.00(-0.05%)
Nov 20, 2015 2.891 2.891 2.891 2.891 100 -0.02(-0.64%)
Nov 19, 2015 2.880 2.910 2.880 2.910 1,145 -0.03(-1.19%)
Nov 18, 2015 2.945 2.945 2.945 2.945 450 -0.06(-2.16%)
Nov 16, 2015 3.010 3.010 3.010 3.010 100 +0.00(+0.00%)
Nov 13, 2015 3.010 3.010 3.010 3.010 440 -0.00(-0.00%)
Nov 12, 2015 3.010 3.075 3.010 3.010 1,730 -0.08(-2.59%)
Nov 11, 2015 3.000 3.090 3.000 3.090 1,158 +0.01(+0.33%)
Nov 05, 2015 3.090 3.080 3.080 3.080 29 -0.04(-1.19%)
Nov 03, 2015 3.060 3.117 3.117 3.117 2,800 +0.05(+1.53%)
Nov 02, 2015 3.104 3.104 3.070 3.070 519 -0.31(-9.17%)
Oct 30, 2015 3.083 3.380 3.080 3.380 2,901 +0.10(+3.05%)
Oct 28, 2015 3.350 3.280 3.280 3.280 40 -0.02(-0.61%)
Oct 27, 2015 3.410 3.410 3.200 3.300 1,200 +0.09(+2.80%)
Oct 26, 2015 3.440 3.450 3.151 3.210 4,486 -0.23(-6.69%)
Oct 23, 2015 3.250 3.450 3.250 3.440 300 -0.01(-0.29%)
Oct 22, 2015 3.330 3.460 3.220 3.450 1,100 -0.02(-0.58%)
Oct 21, 2015 3.310 3.470 3.310 3.470 220 +0.02(+0.58%)
Oct 20, 2015 3.450 3.450 3.280 3.450 558 +0.00(+0.00%)
Oct 19, 2015 3.300 3.450 3.300 3.450 200 +0.00(+0.00%)
Oct 16, 2015 3.470 3.480 3.400 3.450 500 -0.01(-0.29%)
Oct 15, 2015 3.160 3.480 3.160 3.460 1,620 +0.00(+0.00%)
Oct 14, 2015 3.480 3.480 3.460 3.460 300 +0.08(+2.36%)
Oct 13, 2015 3.480 3.490 3.370 3.380 791 -0.11(-3.15%)
Oct 12, 2015 3.360 3.490 3.360 3.490 200 +0.01(+0.29%)
Oct 09, 2015 3.370 3.500 3.370 3.480 6,248 -0.02(-0.57%)
Oct 08, 2015 3.520 3.550 3.340 3.500 4,200 -0.01(-0.29%)
Oct 07, 2015 3.500 3.520 3.260 3.510 2,532 +0.00(+0.00%)
Oct 06, 2015 3.500 3.550 3.500 3.510 1,475 +0.01(+0.29%)
Oct 05, 2015 3.550 3.550 3.500 3.500 601 -0.04(-1.13%)
Oct 02, 2015 3.510 3.540 3.510 3.540 600 +0.00(+0.00%)
Oct 01, 2015 3.520 3.550 3.500 3.540 3,680 +0.01(+0.28%)
Sep 30, 2015 3.600 3.600 3.530 3.530 2,541 -0.00(-0.03%)
Sep 29, 2015 3.620 3.620 3.531 3.531 450 -0.06(-1.64%)
Sep 28, 2015 3.530 3.590 3.500 3.590 3,744 +0.06(+1.70%)
Sep 25, 2015 3.600 3.630 3.530 3.530 829 +0.04(+1.15%)
Sep 24, 2015 3.710 3.760 3.470 3.490 10,015 -0.26(-6.93%)
Sep 23, 2015 3.600 3.750 3.600 3.750 210 -0.01(-0.27%)
Sep 22, 2015 3.720 3.760 3.600 3.760 700 +0.00(+0.00%)
Sep 21, 2015 3.560 3.780 3.560 3.760 300 -0.04(-1.05%)
Sep 18, 2015 3.670 3.800 3.670 3.800 7,296 +0.02(+0.53%)
Sep 17, 2015 3.780 3.780 3.490 3.780 350 +0.09(+2.44%)
Sep 16, 2015 3.680 3.680 3.680 3.690 675 -0.13(-3.40%)
Sep 15, 2015 3.820 3.820 3.820 3.820 100 -0.02(-0.40%)
Sep 14, 2015 3.830 3.840 3.820 3.835 15,040 -0.01(-0.38%)
Sep 11, 2015 3.760 3.850 3.760 3.850 700 -0.02(-0.52%)
Sep 10, 2015 3.870 3.870 3.840 3.870 600 +0.00(+0.00%)
Sep 09, 2015 3.700 3.900 3.620 3.870 9,533 +0.19(+5.14%)
Sep 08, 2015 3.690 3.710 3.620 3.681 5,542 -0.04(-1.05%)
Sep 04, 2015 3.750 3.720 3.720 3.720 500 +0.00(+0.00%)
Sep 03, 2015 3.400 3.830 3.400 3.720 13,334 +0.00(+0.00%)
Sep 02, 2015 3.425 3.720 3.425 3.720 630 -0.01(-0.27%)
Sep 01, 2015 3.460 3.730 3.460 3.730 590 +0.05(+1.36%)
Aug 31, 2015 3.720 3.720 3.420 3.680 1,200 -0.07(-1.87%)
Aug 28, 2015 3.750 3.750 3.750 3.750 600 +0.06(+1.63%)
Aug 27, 2015 3.740 3.830 3.610 3.690 500 -0.03(-0.81%)
Aug 26, 2015 3.720 3.720 3.720 3.720 150 -0.02(-0.53%)
Aug 25, 2015 3.740 3.740 3.740 3.740 100 +0.12(+3.31%)
Aug 24, 2015 3.610 3.660 3.321 3.620 750 +0.07(+1.97%)
Aug 21, 2015 3.440 3.550 3.440 3.550 1,650 +0.10(+2.90%)
Aug 20, 2015 3.450 3.450 3.450 3.450 400 -0.07(-1.99%)
Aug 19, 2015 3.440 3.550 3.210 3.520 5,828 +0.09(+2.62%)
Aug 18, 2015 3.580 3.600 3.430 3.430 4,042 -0.15(-4.19%)
Aug 17, 2015 3.740 3.740 3.430 3.580 2,204 -0.01(-0.28%)
Aug 14, 2015 3.610 3.780 3.466 3.590 4,371 -0.14(-3.75%)
Aug 13, 2015 3.720 3.900 3.600 3.730 6,705 -0.15(-3.87%)
Aug 12, 2015 3.900 3.910 3.750 3.880 4,051 +0.10(+2.65%)
Aug 11, 2015 3.900 3.950 3.645 3.780 3,093 +0.08(+2.16%)
Aug 10, 2015 3.920 3.920 3.584 3.700 986 -0.10(-2.63%)
Aug 07, 2015 3.930 3.930 3.740 3.800 500 -0.09(-2.32%)
Aug 06, 2015 3.660 3.890 3.660 3.890 1,000 +0.06(+1.57%)
Aug 05, 2015 3.950 3.950 3.777 3.830 721 -0.12(-3.04%)
Aug 04, 2015 3.980 3.980 3.950 3.950 200 +0.10(+2.60%)
Aug 03, 2015 3.990 4.000 3.650 3.850 5,340 -0.12(-3.13%)
Jul 31, 2015 3.710 3.980 3.650 3.974 4,500 -0.03(-0.64%)
Jul 30, 2015 3.650 4.000 3.650 4.000 1,700 +0.00(+0.00%)
Jul 29, 2015 4.040 4.080 4.000 4.000 1,600 +0.02(+0.62%)
Jul 28, 2015 3.600 4.000 3.456 3.975 6,159 +0.25(+6.64%)
Jul 27, 2015 3.700 3.800 3.700 3.728 6,147 +0.03(+0.76%)
Jul 24, 2015 3.790 3.800 3.510 3.700 7,853 -0.09(-2.37%)
Jul 23, 2015 3.800 3.800 3.740 3.790 2,833 +0.09(+2.43%)
Jul 22, 2015 3.580 3.800 3.580 3.700 1,690 -0.02(-0.54%)
Jul 21, 2015 3.630 3.800 3.630 3.720 2,177 +0.02(+0.54%)
Jul 20, 2015 3.420 3.704 3.420 3.700 3,239 +0.09(+2.50%)
Jul 17, 2015 3.420 3.610 3.420 3.610 1,223 -0.05(-1.37%)
Jul 16, 2015 3.670 3.750 3.410 3.660 9,414 -0.01(-0.27%)
Jul 15, 2015 3.800 3.998 3.660 3.670 15,696 +0.24(+7.00%)
Jul 14, 2015 3.600 3.655 3.430 3.430 12,024 -0.26(-7.05%)
Jul 13, 2015 3.730 3.830 3.680 3.690 15,149 -0.06(-1.60%)
Jul 10, 2015 3.920 3.920 3.750 3.750 200 -0.02(-0.53%)
Jul 09, 2015 3.930 3.960 3.760 3.770 1,533 +0.07(+1.89%)
Jul 08, 2015 3.960 3.970 3.700 3.700 11,357 -0.05(-1.33%)
Jul 07, 2015 3.710 3.800 3.710 3.750 1,335 +0.02(+0.54%)
Jul 06, 2015 3.730 3.850 3.730 3.730 700 +0.00(+0.00%)
Jul 02, 2015 3.700 3.730 3.730 3.730 16,900 -0.09(-2.36%)
Jul 01, 2015 3.890 3.890 3.800 3.820 12,672 +0.02(+0.53%)
Jun 30, 2015 3.850 3.850 3.800 3.800 5,170 -0.09(-2.31%)
Jun 29, 2015 3.890 3.890 3.890 3.890 542 -0.01(-0.23%)
Jun 26, 2015 4.000 4.000 3.899 3.899 5,813 -0.01(-0.18%)
Jun 25, 2015 3.950 4.269 3.906 3.906 20,510 -0.03(-0.86%)
Jun 24, 2015 3.840 4.013 3.840 3.940 10,449 +0.08(+2.07%)
Jun 23, 2015 3.861 3.950 3.850 3.860 23,570 +0.00(+0.00%)
Jun 22, 2015 4.010 4.020 3.860 3.860 4,491 -0.14(-3.50%)
Jun 19, 2015 3.880 4.000 3.760 4.000 3,109 +0.04(+1.01%)
Jun 18, 2015 3.840 4.000 3.840 3.960 5,912 +0.14(+3.66%)
Jun 17, 2015 3.660 3.999 3.650 3.820 14,637 +0.16(+4.37%)
Jun 16, 2015 3.740 3.780 3.650 3.660 4,328 -0.12(-3.17%)
Jun 15, 2015 3.670 3.850 3.670 3.780 7,119 -0.11(-2.83%)
Jun 12, 2015 3.680 3.890 3.680 3.890 600 -0.05(-1.27%)
Jun 11, 2015 3.610 3.960 3.610 3.940 1,409 +0.14(+3.68%)
Jun 10, 2015 3.750 3.800 3.610 3.800 3,598 +0.09(+2.43%)
Jun 08, 2015 3.620 3.710 3.710 3.710 100 -0.09(-2.37%)
Jun 04, 2015 3.880 3.800 3.800 3.800 50 -0.05(-1.30%)
Jun 03, 2015 4.010 4.010 3.700 3.850 2,776 -0.05(-1.34%)
Jun 02, 2015 3.770 4.180 3.753 3.902 12,980 +0.17(+4.61%)
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.