$0.98 0.00 (%) Lightbridge Corp - NASDAQ

Aug. 31, 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
8/31/20151.051.050.940.98138,778
8/28/20150.981.080.971.0583,423
8/27/20150.951.080.951.0143,443
8/26/20150.941.000.940.9917,393
8/25/20151.001.020.930.9576,447
8/24/20150.931.030.900.9499,045
8/21/20151.001.030.930.9873,728
8/20/20151.031.051.001.0145,130
8/19/20151.001.061.001.05135,638
8/18/20151.031.030.950.9889,427
8/17/20151.051.051.021.0335,780
8/14/20150.961.060.961.0213,768
8/13/20151.021.020.950.9947,364
8/12/20151.001.060.971.0564,339
8/11/20151.091.101.001.0182,900
8/10/20151.001.090.991.07125,980
8/7/20150.960.980.920.9872,711
8/6/20150.930.930.880.9382,008
8/5/20150.880.930.860.9082,550
8/4/20150.870.940.850.8721,717
8/3/20150.850.950.850.8762,527
7/31/20150.840.860.810.8347,625
7/30/20150.830.840.800.8230,886
7/29/20150.840.870.780.8594,618
7/28/20150.850.890.800.8557,014
7/27/20150.800.900.790.83155,304
7/24/20150.930.930.750.80271,411
7/23/20150.950.950.900.91131,363
7/22/20150.920.950.910.9558,453
7/21/20150.950.970.910.91170,194
7/20/20151.031.030.910.94269,193
7/17/20151.061.061.011.0381,604
7/16/20151.041.061.011.03150,707
7/15/20151.091.141.021.04264,128
7/14/20151.011.091.011.09164,635
7/13/20151.051.061.011.0281,998
7/10/20151.051.050.991.02174,221
7/9/20151.101.121.001.00530,732
7/8/20151.071.071.001.04244,365
7/7/20151.121.141.001.02336,124
7/6/20151.171.171.071.07240,062
7/2/20151.081.101.031.04355,025
7/1/20151.121.181.081.08161,814
6/30/20151.111.161.111.1262,679
6/29/20151.151.151.091.09209,117
6/26/20151.191.191.141.1465,121
6/25/20151.201.201.181.18101,656
6/24/20151.211.211.181.18141,804
6/23/20151.221.231.151.17256,542
6/22/20151.321.321.211.24228,818
6/19/20151.201.341.201.28334,860
6/18/20151.221.271.201.20243,670
6/17/20151.211.241.181.21194,526
6/16/20151.151.221.121.17271,581
6/15/20151.231.231.131.13220,159
6/12/20151.151.231.111.18344,598
6/11/20151.201.201.131.15287,182
6/10/20151.251.261.191.19548,581
6/9/20151.351.351.221.23529,590
6/8/20151.331.381.301.30284,641
6/5/20151.771.801.321.352,933,527
6/4/20151.361.781.311.722,841,876
6/3/20151.381.441.311.31290,303
6/2/20151.381.431.291.35317,555
6/1/20151.251.341.221.30220,250
5/29/20151.261.361.221.23183,469
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!