$1.21 0.00 (%) Lightbridge Corp - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTBR historical data

Date Open High Low Close Volume
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
1/2/20151.581.841.441.5770,641
12/31/20141.601.701.521.55182,201
12/30/20141.801.851.521.57136,967
12/29/20141.771.841.771.8080,822
12/26/20141.761.821.741.7514,883
12/24/20141.741.821.741.7918,577
12/23/20141.811.821.751.7521,103
12/22/20141.832.001.821.8329,380
12/19/20141.771.801.741.8072,696
12/18/20141.781.801.741.7652,038
12/17/20141.952.011.741.77158,501
12/16/20141.942.041.761.8456,914
12/15/20141.902.041.901.9939,856
12/12/20141.902.001.901.9271,947
12/11/20141.912.021.911.9226,788
12/10/20141.952.041.901.9162,076
12/9/20141.902.031.901.9836,062
12/8/20142.002.041.951.9551,387
12/5/20142.032.102.002.0024,969
12/4/20142.032.202.032.058,893
12/3/20141.992.201.962.0653,333
12/2/20142.022.051.992.0341,298
12/1/20142.052.072.002.0417,605
11/28/20142.052.052.002.0510,678
11/26/20142.002.081.992.0515,252
11/25/20141.992.141.992.0329,565
11/24/20142.012.052.002.0031,722
11/21/20142.152.152.012.0171,868
11/20/20142.072.212.022.1288,088
11/19/20142.002.061.962.0519,876
11/18/20142.022.091.922.0597,096
11/17/20142.032.111.852.0616,080
11/14/20142.032.121.952.0034,021
11/13/20142.022.172.022.0527,586
11/12/20142.172.192.022.0672,890
11/11/20142.212.372.212.3474,821
11/10/20142.122.292.092.1319,814
11/7/20142.302.302.122.1346,523
11/6/20142.042.352.022.3163,214
11/5/20142.062.061.942.0122,356
11/4/20142.152.192.062.0822,973
11/3/20142.022.222.022.1566,107
10/31/20141.832.061.801.9854,171
10/30/20141.811.841.791.8223,459
10/29/20141.751.811.751.7939,421
10/28/20141.771.831.771.8123,415
10/27/20141.781.871.771.8035,339
10/24/20141.841.891.751.7562,000
10/23/20141.851.881.851.8737,880
10/22/20141.961.961.861.8644,322
10/21/20142.032.031.941.97135,546
10/20/20142.032.301.971.99166,570
10/17/20141.992.071.901.9161,039
10/16/20141.752.051.751.9668,975
10/15/20141.741.851.701.7752,993
10/14/20141.811.851.781.8157,859
10/13/20142.022.021.751.75126,036
10/10/20142.002.141.952.0540,296
10/9/20142.062.231.962.0168,775
10/8/20142.222.332.062.0979,879
10/7/20142.322.332.222.2230,715
10/6/20142.352.352.302.3318,333
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center