Lightbridge Corp $2.77

up +0.07


19/8/2014 04:00 PM  |  NASDAQ : LTBR  
Industries : Chemicals / Synthetics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTBR historical data

Date Open High Low Close Volume
8/19/20142.682.892.682.7729,831
8/18/20142.702.732.652.7032,951
8/15/20142.782.782.652.6547,707
8/14/20142.642.812.642.7337,601
8/13/20142.602.772.602.6453,585
8/12/20142.832.862.652.6747,223
8/11/20142.602.882.602.7967,738
8/8/20142.622.662.522.56103,384
8/7/20142.923.002.542.64212,251
8/6/20143.003.012.852.96100,408
8/5/20143.133.282.903.00105,998
8/4/20143.453.522.953.06125,722
8/1/20143.473.543.243.40100,392
7/31/20143.353.503.253.48131,846
7/30/20143.403.543.353.43276,440
7/29/20143.103.403.063.35308,587
7/28/20142.853.102.803.06202,901
7/25/20142.822.882.652.8553,516
7/24/20142.782.852.732.8454,229
7/23/20142.752.752.602.7142,459
7/22/20142.732.782.732.7836,277
7/21/20142.912.922.732.7649,520
7/18/20142.862.912.762.8630,434
7/17/20142.912.922.792.7918,093
7/16/20142.902.942.802.8622,121
7/15/20142.952.952.832.8635,412
7/14/20142.923.012.882.9346,204
7/11/20142.852.902.772.8848,161
7/10/20143.003.012.752.83100,543
7/9/20142.953.002.862.9661,575
7/8/20143.003.022.752.86137,323
7/7/20143.143.153.003.02140,052
7/3/20143.003.102.893.07103,993
7/2/20142.793.442.792.87476,433
7/1/20142.742.822.732.7738,816
6/30/20142.732.822.702.7727,137
6/27/20142.732.822.732.7363,246
6/26/20142.702.752.672.6931,526
6/25/20142.762.802.702.7245,698
6/24/20142.602.872.592.73145,355
6/23/20142.502.642.462.57169,177
6/20/20142.532.532.472.5238,526
6/19/20142.482.502.462.5025,705
6/18/20142.442.502.432.4818,378
6/17/20142.422.542.402.4320,437
6/16/20142.602.602.432.4632,698
6/13/20142.442.632.372.58111,195
6/12/20142.362.412.362.4040,701
6/11/20142.362.432.332.4272,057
6/10/20142.382.402.302.3235,163
6/9/20142.502.502.362.4196,645
6/6/20142.452.502.422.4837,758
6/5/20142.432.492.402.4420,741
6/4/20142.462.552.412.4644,741
6/3/20142.482.502.392.4539,050
6/2/20142.412.462.372.4230,869
5/30/20142.422.422.362.3927,909
5/29/20142.422.462.362.4145,613
5/28/20142.362.412.362.3615,943
5/27/20142.362.422.302.3524,628
5/23/20142.282.412.262.3462,362
5/22/20142.252.292.222.2536,424
5/21/20142.272.322.252.2740,575
5/20/20142.252.302.252.2920,232
5/19/20142.252.292.242.2533,327
5/16/20142.252.392.252.2530,935
5/15/20142.402.402.242.2676,534
5/14/20142.422.482.362.3938,788
5/13/20142.342.452.342.4127,570
5/12/20142.332.502.302.3770,122
5/9/20142.552.552.252.29206,646
5/8/20142.602.682.542.5747,532
5/7/20142.552.632.532.5555,462
5/6/20142.532.682.522.5353,211
5/5/20142.392.572.392.5556,208
5/2/20142.332.652.332.42102,962
5/1/20142.302.342.232.3124,278
4/30/20142.132.342.132.3145,622
4/29/20142.282.282.132.1547,177
4/28/20142.222.322.222.2652,106
4/25/20142.252.272.202.2036,028
4/24/20142.332.372.212.2937,940
4/23/20142.372.452.282.3468,488
4/22/20142.402.452.372.3845,840
4/21/20142.302.462.292.37144,036
4/17/20142.342.372.252.2772,043
4/16/20142.002.522.002.38279,790
4/15/20141.962.041.951.9871,849
4/14/20142.222.251.941.98272,763
4/11/20142.442.442.162.21174,622
4/10/20142.572.592.452.4845,963
4/9/20142.552.592.502.5554,335
4/8/20142.602.732.512.55120,987
4/7/20142.532.682.512.60175,569
4/4/20142.752.752.502.51176,390
4/3/20142.802.842.662.70105,191
4/2/20142.812.882.712.76110,172
4/1/20142.662.882.662.8350,806
3/31/20142.542.772.502.69140,954
3/28/20142.852.892.502.55305,857
Trading Center