$0.46 0.00 (%) Lightbridge Corp - NASDAQ

May. 24, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTBR historical data

Date Open High Low Close Volume
5/24/20160.470.480.460.4690,309
5/23/20160.450.480.450.46127,138
5/20/20160.470.490.440.45175,146
5/19/20160.470.500.450.4689,077
5/18/20160.470.480.460.4665,307
5/17/20160.480.490.470.4777,840
5/16/20160.480.490.460.47109,715
5/13/20160.470.490.460.4867,757
5/12/20160.490.520.470.47111,460
5/11/20160.530.550.450.47234,838
5/10/20160.530.530.500.5091,770
5/9/20160.470.550.470.52343,069
5/6/20160.440.470.440.46104,466
5/5/20160.440.440.420.4368,796
5/4/20160.430.430.410.4227,524
5/3/20160.430.440.430.4382,672
5/2/20160.410.440.410.4229,558
4/29/20160.420.440.410.4186,385
4/28/20160.430.440.410.4378,499
4/27/20160.410.440.410.42128,949
4/26/20160.420.450.410.41214,141
4/25/20160.490.490.410.4582,048
4/22/20160.490.500.450.4697,029
4/21/20160.480.500.450.48154,520
4/20/20160.500.500.450.47152,828
4/19/20160.520.530.450.50240,106
4/18/20160.550.560.510.5191,934
4/15/20160.580.580.510.54167,494
4/14/20160.590.600.540.5884,721
4/13/20160.580.590.560.56100,391
4/12/20160.520.570.520.57107,358
4/11/20160.530.540.530.5378,494
4/8/20160.550.550.520.5371,832
4/7/20160.530.550.510.5299,031
4/6/20160.580.580.530.5382,204
4/5/20160.590.600.550.5792,315
4/4/20160.580.590.570.5954,208
4/1/20160.580.590.560.5666,826
3/31/20160.590.590.560.5688,594
3/30/20160.580.640.570.5868,264
3/29/20160.580.600.570.57181,964
3/28/20160.610.620.570.58164,059
3/24/20160.620.630.610.6181,173
3/23/20160.620.630.600.61134,556
3/22/20160.650.650.600.6290,976
3/21/20160.610.660.610.64118,375
3/18/20160.600.650.600.6099,016
3/17/20160.580.630.550.59182,138
3/16/20160.700.700.550.58436,145
3/15/20160.780.780.590.68174,173
3/14/20160.650.700.650.70101,234
3/11/20160.650.700.610.6476,793
3/10/20160.610.610.570.6158,003
3/9/20160.610.610.550.5783,657
3/8/20160.580.600.520.60143,377
3/7/20160.600.610.510.5869,749
3/4/20160.630.650.590.60153,724
3/3/20160.640.660.640.64118,039
3/2/20160.650.670.630.6492,599
3/1/20160.630.670.630.6547,356
2/29/20160.670.680.610.6353,825
2/26/20160.690.690.650.6531,764
2/25/20160.680.680.650.6620,940
2/24/20160.660.690.630.6596,709
2/23/20160.680.710.650.6931,069
2/22/20160.650.700.650.6935,189
2/19/20160.670.710.640.64124,109
2/18/20160.700.710.670.6814,724
2/17/20160.720.720.660.6926,545
2/16/20160.700.720.680.7223,068
2/12/20160.690.690.660.666,217
2/11/20160.700.700.650.696,846
2/10/20160.690.700.660.7014,599
2/9/20160.700.700.650.6824,094
2/8/20160.690.690.620.6524,342
2/5/20160.690.760.670.7185,314
2/4/20160.650.830.650.7084,572
2/3/20160.710.710.620.6480,281
2/2/20160.710.710.650.7057,239
2/1/20160.710.720.660.7266,771
1/29/20160.710.730.670.7063,028
1/28/20160.720.740.680.69150,661
1/27/20160.750.750.700.7236,152
1/26/20160.720.750.710.7273,199
1/25/20160.730.740.700.7153,586
1/22/20160.710.780.680.7434,253
1/21/20161.001.000.670.77400,135
1/20/20160.790.790.510.58144,147
1/19/20160.870.870.760.7794,109
1/15/20160.850.890.770.86154,550
1/14/20160.830.890.800.8458,263
1/13/20160.840.900.830.8373,335
1/12/20160.991.030.840.88144,416
1/11/20160.920.920.880.8833,133
1/8/20160.991.000.870.8775,033
1/7/20160.970.990.920.9244,606
1/6/20160.980.980.920.9532,838
1/5/20160.960.960.940.9518,778
1/4/20160.990.990.960.9631,705
12/31/20150.991.050.991.0066,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center