$1.21 -0.09 (%) Lightbridge Corp - NASDAQ

Dec. 7, 2016 | 04:00 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
12/7/20161.311.341.141.21525,234
12/6/20161.321.361.291.30211,006
12/5/20161.291.321.281.29193,509
12/2/20161.301.351.281.2956,063
12/1/20161.301.321.251.2979,312
11/30/20161.311.461.311.32437,800
11/29/20161.321.351.291.33222,937
11/28/20161.301.401.251.32151,887
11/25/20161.341.381.301.3022,656
11/23/20161.321.411.321.34118,443
11/22/20161.391.411.311.32123,586
11/21/20161.501.531.351.41120,953
11/18/20161.451.621.431.5688,920
11/17/20161.481.541.431.5295,226
11/16/20161.361.531.361.46145,515
11/15/20161.451.451.261.37113,993
11/14/20161.501.521.341.4140,157
11/11/20161.351.701.251.53141,386
11/10/20161.551.621.501.5427,143
11/9/20161.641.671.501.5488,734
11/8/20161.611.611.531.57113,828
11/7/20161.701.701.511.6239,757
11/4/20161.751.801.481.6733,046
11/3/20161.781.781.611.7087,087
11/2/20162.002.001.741.76351,998
11/1/20161.682.001.611.83448,384
10/31/20161.711.711.621.68133,589
10/28/20161.642.361.471.791,214,614
10/27/20161.201.631.131.62131,275
10/26/20161.301.301.171.2048,215
10/25/20161.361.361.301.3025,215
10/24/20161.371.411.341.3630,525
10/21/20161.331.371.281.3128,450
10/20/20161.361.391.251.3463,944
10/19/20161.421.451.401.4076,851
10/18/20161.631.631.381.4452,636
10/17/20161.611.701.581.6018,049
10/14/20161.651.711.581.6131,410
10/13/20161.721.721.651.6529,296
10/12/20161.811.831.711.72338,726
10/11/20161.601.801.571.7930,810
10/10/20161.581.651.521.64160,438
10/7/20161.601.621.591.6215,074
10/6/20161.631.651.591.6230,715
10/5/20161.651.651.621.648,098
10/4/20161.811.811.581.6129,899
10/3/20161.771.831.771.7912,598
9/30/20161.791.791.711.7428,050
9/29/20161.821.821.671.8163,949
9/28/20161.942.061.781.84103,077
9/27/20162.032.121.901.91113,435
9/26/20161.992.021.992.016,738
9/23/20161.911.991.901.968,925
9/22/20161.992.011.931.937,099
9/21/20162.002.061.901.9217,918
9/20/20161.871.991.851.9847,416
9/19/20161.811.891.811.8114,511
9/16/20161.931.991.811.8113,681
9/15/20161.901.991.841.8715,887
9/14/20161.952.011.851.9137,741
9/13/20161.941.961.911.9627,220
9/12/20162.102.101.911.9838,919
9/9/20162.052.162.012.1058,800
9/8/20162.352.352.022.0883,839
9/7/20162.562.572.182.1866,308
9/6/20162.632.642.572.5920,138
9/2/20162.502.632.502.6316,348
9/1/20162.532.532.502.5016,777
8/31/20162.592.642.522.5317,825
8/30/20162.602.682.562.5713,745
8/29/20162.712.712.602.6019,332
8/26/20162.612.612.532.5519,683
8/25/20162.602.752.502.5010,436
8/24/20162.822.882.562.5739,780
8/23/20162.812.812.762.7622,025
8/22/20162.872.992.812.8317,633
8/19/20162.992.992.832.9122,290
8/18/20162.973.032.862.8824,328
8/17/20163.033.223.023.0526,743
8/16/20163.093.093.033.0514,259
8/15/20163.183.183.033.0821,983
8/12/20163.303.303.103.1931,252
8/11/20163.373.463.303.3324,832
8/10/20163.353.353.173.3426,867
8/9/20163.263.403.213.3523,134
8/8/20163.063.403.063.4031,178
8/5/20163.153.183.013.0524,437
8/4/20163.113.213.103.1218,331
8/3/20163.263.413.013.1297,704
8/2/20163.403.403.233.2539,124
8/1/20163.223.443.203.4437,455
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center