$1.80 +0.04 (%) Lightbridge Corp - NASDAQ

Dec. 19, 2014 | 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
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
10/3/20142.262.312.262.317,006
10/2/20142.302.322.222.2541,505
10/1/20142.302.302.252.2936,294
9/30/20142.352.352.282.3040,911
9/29/20142.322.352.302.3014,654
9/26/20142.332.342.262.3424,932
9/25/20142.342.392.312.3213,269
9/24/20142.352.352.302.348,766
9/23/20142.302.362.252.3228,971
9/22/20142.472.502.322.3257,702
9/19/20142.422.502.422.4941,407
9/18/20142.352.502.352.4744,951
9/17/20142.302.332.252.3128,367
9/16/20142.352.372.252.3081,376
9/15/20142.372.422.352.3740,874
9/12/20142.352.412.352.3939,930
9/11/20142.422.472.352.3867,024
9/10/20142.452.542.422.4276,222
9/9/20142.602.612.452.4889,905
9/8/20142.702.702.562.6077,647
9/5/20142.802.832.702.7058,318
9/4/20142.962.982.802.8059,766
9/3/20142.993.002.932.9935,044
9/2/20143.003.002.912.9243,433
8/29/20143.003.012.923.0056,327
8/28/20143.043.042.963.0036,820
8/27/20142.983.002.892.9828,638
8/26/20143.003.052.862.9240,840
8/25/20142.953.102.953.0167,878
8/22/20142.803.002.802.9177,784
8/21/20142.802.832.802.8022,925
8/20/20142.802.862.782.838,720
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center