Lightbridge Corp $2.27

down -0.11


17/4/2014 08:10 PM  |  NASDAQ : LTBR  
Industries : Chemicals / Synthetics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTBR historical data

Date Open High Low Close Volume
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
3/27/20143.253.292.782.89178,044
3/26/20143.063.193.003.18148,529
3/25/20143.273.342.923.00350,394
3/24/20143.563.583.123.32361,487
3/21/20142.853.682.823.56922,531
3/20/20142.702.852.702.7898,640
3/19/20142.802.852.702.70140,765
3/18/20142.852.852.712.78128,657
3/17/20142.933.182.852.85281,354
3/14/20142.642.972.642.92425,336
3/13/20142.812.892.632.69151,916
3/12/20143.133.142.692.76503,851
3/11/20143.323.443.163.17233,820
3/10/20143.563.563.253.38183,203
3/7/20143.553.643.413.52133,388
3/6/20143.753.793.553.57228,261
3/5/20143.453.753.433.75380,677
3/4/20143.303.503.303.38100,647
3/3/20143.283.383.133.33145,683
2/28/20143.473.472.983.10279,237
2/27/20143.523.553.303.45127,090
2/26/20143.393.623.353.47283,711
2/25/20143.403.473.333.36110,914
2/24/20143.263.553.263.42275,003
2/21/20143.533.603.213.21505,964
2/20/20143.103.603.033.44994,070
2/19/20143.093.102.932.98915,330
2/18/20142.503.282.502.872,098,170
2/14/20142.302.372.302.3150,357
2/13/20142.252.392.222.3144,197
2/12/20142.402.422.302.3173,787
2/11/20142.532.542.402.4162,790
2/10/20142.412.552.342.5246,293
2/7/20142.312.502.312.4071,072
2/6/20142.222.362.222.3169,145
2/5/20142.392.412.202.22119,444
2/4/20142.612.612.392.45153,743
2/3/20142.802.852.592.61173,897
1/31/20142.602.842.552.67155,880
1/30/20142.472.852.452.67309,607
1/29/20142.272.592.272.38208,599
1/28/20142.102.262.052.25114,636
1/27/20142.192.212.052.08183,689
1/24/20142.372.392.192.24135,152
1/23/20142.472.602.242.39329,282
1/22/20142.252.792.242.41602,788
1/21/20142.152.242.102.23218,151
1/17/20141.922.121.922.06217,613
1/16/20141.841.951.821.94152,903
1/15/20141.821.841.801.8449,800
1/14/20141.801.841.761.82109,162
1/13/20141.781.811.721.81117,672
1/10/20141.731.751.671.7573,558
1/9/20141.701.731.651.7146,735
1/8/20141.601.751.601.6797,243
1/7/20141.701.701.561.5870,039
1/6/20141.841.841.661.67108,684
1/3/20141.751.751.651.67113,350
1/2/20141.471.671.471.62189,537
12/31/20131.561.561.411.45295,954
12/30/20131.571.571.541.57120,973
12/27/20131.631.631.541.5449,807
12/26/20131.581.611.531.58133,401
12/24/20131.581.661.561.58196,342
12/23/20131.401.541.401.54413,817
12/20/20131.501.501.341.37474,704
12/19/20131.411.761.401.48754,317
12/18/20131.411.421.371.4152,983
12/17/20131.501.501.321.44115,108
12/16/20131.501.551.501.5217,306
12/13/20131.491.511.471.4867,352
12/12/20131.491.511.491.5123,457
12/11/20131.471.501.471.4815,426
12/10/20131.521.541.431.4647,990
12/9/20131.501.551.501.5220,463
12/6/20131.501.621.501.5339,688
12/5/20131.591.651.521.5315,023
12/4/20131.601.651.561.5620,756
12/3/20131.681.691.611.637,232
12/2/20131.661.721.601.6641,763
11/29/20131.621.661.601.6612,908
11/27/20131.611.611.591.608,560
11/26/20131.601.631.581.5933,863
11/25/20131.581.641.581.6219,691
11/22/20131.611.641.571.5816,782
Trading Center