$1.26 -0.01 (%) Lightbridge Corp - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTBR historical data

Date Open High Low Close Volume
5/28/20151.301.411.261.26293,969
5/27/20151.201.351.201.27280,447
5/26/20151.271.351.191.22331,200
5/22/20151.371.431.261.30467,984
5/21/20151.481.541.301.34840,733
5/20/20151.571.651.411.43842,448
5/19/20151.731.791.561.591,752,862
5/18/20151.842.921.751.8015,145,904
5/15/20151.351.431.351.3920,824
5/14/20151.421.421.351.3522,567
5/13/20151.311.391.311.3621,272
5/12/20151.261.451.231.3491,002
5/11/20151.301.301.201.237,616
5/8/20151.251.251.201.2116,192
5/7/20151.201.251.201.2558,088
5/6/20151.251.251.221.2332,543
5/5/20151.201.301.201.2019,264
5/4/20151.201.271.201.2126,456
5/1/20151.241.311.201.2021,143
4/30/20151.281.331.201.2331,204
4/29/20151.371.391.251.2576,814
4/28/20151.471.471.371.3949,639
4/27/20151.551.661.381.4577,679
4/24/20151.401.571.401.52122,745
4/23/20151.411.441.351.4159,120
4/22/20151.341.601.201.45299,009
4/21/20151.311.341.311.339,315
4/20/20151.291.331.241.3036,463
4/17/20151.311.311.221.254,654
4/16/20151.301.341.251.2833,828
4/15/20151.301.301.261.3010,516
4/14/20151.261.301.231.2825,543
4/13/20151.361.361.261.2946,250
4/10/20151.281.351.251.2736,094
4/9/20151.261.281.261.274,723
4/8/20151.261.281.261.269,879
4/7/20151.241.321.241.2614,281
4/6/20151.191.341.191.2312,875
4/2/20151.311.311.171.1943,424
4/1/20151.261.521.221.26122,312
3/31/20151.151.241.141.2442,242
3/30/20151.151.151.121.1413,229
3/27/20151.051.141.051.1218,873
3/26/20151.081.131.041.1148,471
3/25/20151.051.091.051.0648,658
3/24/20151.061.091.041.0712,088
3/23/20151.031.141.031.0947,558
3/20/20151.111.111.051.0586,309
3/19/20151.141.141.071.0942,626
3/18/20151.191.191.141.1450,326
3/17/20151.211.211.111.1673,754
3/16/20151.151.221.141.2046,147
3/13/20151.171.181.111.1423,521
3/12/20151.051.141.051.1256,622
3/11/20151.061.121.051.0649,614
3/10/20151.041.141.041.06101,938
3/9/20151.071.101.031.0339,026
3/6/20151.141.141.051.0955,971
3/5/20151.151.161.111.1230,018
3/4/20151.201.211.151.1521,398
3/3/20151.201.201.181.1917,000
3/2/20151.201.221.201.217,402
2/27/20151.251.251.201.2127,507
2/26/20151.261.271.211.2131,510
2/25/20151.251.261.231.2630,614
2/24/20151.241.281.211.2522,305
2/23/20151.211.291.201.2720,681
2/20/20151.301.311.231.2521,328
2/19/20151.281.311.211.2640,418
2/18/20151.251.391.251.2854,805
2/17/20151.411.441.161.2649,525
2/13/20151.211.451.151.40111,192
2/12/20151.211.241.201.2270,780
2/11/20151.241.261.201.2383,799
2/10/20151.271.301.251.2978,410
2/9/20151.351.401.331.3348,053
2/6/20151.391.421.361.3974,325
2/5/20151.391.441.361.4172,610
2/4/20151.421.461.421.4411,482
2/3/20151.421.461.421.4512,620
2/2/20151.421.461.421.4224,053
1/30/20151.431.471.421.4317,654
1/29/20151.491.491.421.4218,140
1/28/20151.561.561.431.4352,068
1/27/20151.361.551.351.5274,012
1/26/20151.501.571.421.4337,524
1/23/20151.451.491.351.4839,689
1/22/20151.501.541.311.4399,290
1/21/20151.581.581.501.5222,359
1/20/20151.601.601.551.585,183
1/16/20151.601.601.551.5522,650
1/15/20151.651.661.581.6022,875
1/14/20151.621.641.591.5923,758
1/13/20151.631.651.621.6428,068
1/12/20151.661.701.581.629,657
1/9/20151.651.661.581.5850,003
1/8/20151.651.651.611.6437,787
1/7/20151.621.641.601.6437,101
1/6/20151.641.641.551.5517,232
1/5/20151.641.691.571.5941,929
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center