$3.24 -0.22 (%) Lightbridge Corp - NASDAQ

Jul. 29, 2016 | 03:56 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
7/29/20163.523.523.153.2451,343
7/28/20163.203.653.023.4679,107
7/27/20162.902.972.872.9721,040
7/26/20162.823.322.822.8753,135
7/25/20162.953.192.802.8028,990
7/22/20162.972.972.812.9035,627
7/21/20163.003.042.802.8130,357
7/20/20163.223.222.553.0245,835
7/19/20160.560.620.550.5884,419
7/18/20160.560.570.540.5582,593
7/15/20160.610.610.500.57229,848
7/14/20160.600.630.600.61127,195
7/13/20160.650.660.600.60186,976
7/12/20160.600.650.600.63186,750
7/11/20160.550.600.510.60181,394
7/8/20160.530.550.510.5489,495
7/7/20160.570.580.520.52106,078
7/6/20160.650.650.530.56334,962
7/5/20160.530.710.530.681,534,732
7/1/20160.460.520.460.50109,454
6/30/20160.480.490.450.46141,672
6/29/20160.470.490.430.45337,084
6/28/20160.400.420.390.42102,867
6/27/20160.390.420.390.3965,323
6/24/20160.390.410.390.3951,895
6/23/20160.430.430.410.4164,443
6/22/20160.440.440.410.4442,099
6/21/20160.440.440.420.43131,855
6/20/20160.380.430.380.40220,568
6/17/20160.420.420.360.36419,557
6/16/20160.420.420.360.4256,096
6/15/20160.360.420.350.42167,813
6/14/20160.360.380.350.35180,585
6/13/20160.400.420.350.36192,529
6/10/20160.430.430.400.41109,182
6/9/20160.440.450.410.42180,976
6/8/20160.430.450.420.43132,155
6/7/20160.470.500.410.43692,126
6/6/20160.470.480.400.46325,324
6/3/20160.490.490.420.45640,234
6/2/20160.490.520.470.49430,884
6/1/20160.490.490.470.4987,331
5/31/20160.470.490.460.4892,175
5/27/20160.470.480.450.4560,330
5/26/20160.470.490.460.4754,183
5/25/20160.470.490.460.4793,298
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center