LTBR

Lightbridge Corporation. Common Stock Historical Stock Prices

$0.463
*  
unch
unch
Get LTBR Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading LTBR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.469 0.48 0.463 0.463 90,309
05/23/2016 0.453 0.478 0.445 0.463 127,138
05/20/2016 0.47 0.4899 0.44 0.445 175,146
05/19/2016 0.472 0.498 0.451 0.46 89,077
05/18/2016 0.47 0.4799 0.46 0.4603 65,307
05/17/2016 0.482 0.488 0.47 0.47 77,840
05/16/2016 0.48 0.4898 0.46 0.47 109,715
05/13/2016 0.472 0.486 0.46 0.48 67,757
05/12/2016 0.49 0.52 0.47 0.47 111,460
05/11/2016 0.525 0.5499 0.45 0.4699 234,838
05/10/2016 0.525 0.525 0.5 0.5001 91,770
05/09/2016 0.474 0.55 0.47 0.52 343,069
05/06/2016 0.44 0.473 0.44 0.463 104,466
05/05/2016 0.44 0.44 0.42 0.425 68,796
05/04/2016 0.425 0.43 0.4097 0.4197 27,524
05/03/2016 0.43 0.44 0.43 0.4311 82,672
05/02/2016 0.41 0.438 0.41 0.4199 29,558
04/29/2016 0.42 0.4379 0.41 0.4101 86,385
04/28/2016 0.434 0.4397 0.4101 0.43 78,499
04/27/2016 0.41 0.4449 0.41 0.42 128,949
04/26/2016 0.42 0.4485 0.405 0.405 214,141
04/25/2016 0.49 0.49 0.4113 0.45 82,048
04/22/2016 0.486 0.4999 0.45 0.461 97,029
04/21/2016 0.484 0.5 0.45 0.48 154,520
04/20/2016 0.5 0.5 0.4501 0.47 152,828
04/19/2016 0.52 0.5296 0.45 0.4979 240,106
04/18/2016 0.55 0.56 0.51 0.51 91,934
04/15/2016 0.58 0.58 0.5102 0.54 167,494
04/14/2016 0.59 0.598 0.54 0.58 84,721
04/13/2016 0.58 0.59 0.56 0.5603 100,391
04/12/2016 0.52 0.5696 0.52 0.5696 107,358
04/11/2016 0.53 0.5425 0.53 0.5301 78,494
04/08/2016 0.546 0.55 0.52 0.53 71,832
04/07/2016 0.53 0.55 0.51 0.52 99,031
04/06/2016 0.575 0.575 0.53 0.53 82,204
04/05/2016 0.59 0.5999 0.55 0.5665 92,315
04/04/2016 0.58 0.5925 0.5661 0.585 54,208
04/01/2016 0.576 0.588 0.564 0.564 66,826
03/31/2016 0.585 0.59 0.56 0.56 88,594
03/30/2016 0.58 0.6408 0.57 0.58 68,264
03/29/2016 0.58 0.6 0.57 0.57 181,964
03/28/2016 0.61 0.62 0.574 0.58 164,059
03/24/2016 0.62 0.625 0.605 0.6051 81,173
03/23/2016 0.615 0.63 0.6001 0.61 134,556
03/22/2016 0.649 0.649 0.6 0.615 90,976
03/21/2016 0.61 0.664 0.61 0.638 118,375
03/18/2016 0.6 0.65 0.6 0.6 99,016
03/17/2016 0.58 0.6299 0.55 0.59 182,138
03/16/2016 0.699 0.7 0.55 0.5802 436,145
03/15/2016 0.78 0.78 0.59 0.68 174,173
03/14/2016 0.65 0.7 0.645 0.6998 101,234
03/11/2016 0.65 0.7 0.6122 0.64 76,793
03/10/2016 0.61 0.61 0.5652 0.61 58,003
03/09/2016 0.61 0.61 0.55 0.57 83,657
03/08/2016 0.58 0.6 0.5201 0.6 143,377
03/07/2016 0.6 0.6119 0.51 0.5799 69,749
03/04/2016 0.63 0.65 0.59 0.5999 153,724
03/03/2016 0.64 0.66 0.64 0.64 118,039
03/02/2016 0.65 0.6699 0.63 0.6431 92,599
03/01/2016 0.631 0.67 0.631 0.65 47,356
02/29/2016 0.669 0.675 0.61 0.6272 53,825
02/26/2016 0.69 0.69 0.645 0.6451 31,764
02/25/2016 0.678 0.678 0.646 0.66 20,940
02/24/2016 0.662 0.69 0.63 0.65 96,709
02/23/2016 0.676 0.71 0.6501 0.685 31,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?