LTBR

Lightbridge Corporation Historical Stock Prices

$2.98
*  
0.06
2.05%
Get LTBR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading LTBR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LTBR After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.98  3  2.8898  2.98 28,638
08/26/2014 3 3.05 2.86 2.92 40,840
08/25/2014 2.95 3.099 2.95 3.01 67,878
08/22/2014 2.8 3 2.8 2.91 77,784
08/21/2014 2.8 2.83 2.8 2.8 22,925
08/20/2014 2.8 2.86 2.7796 2.83 8,720
08/19/2014 2.68 2.89 2.68 2.77 29,831
08/18/2014 2.7 2.7289 2.65 2.7 32,951
08/15/2014 2.78 2.78 2.65 2.65 47,707
08/14/2014 2.64 2.8099 2.64 2.73 37,601
08/13/2014 2.6 2.77 2.6 2.64 53,585
08/12/2014 2.83 2.855 2.65 2.67 47,223
08/11/2014 2.6 2.88 2.6 2.79 67,738
08/08/2014 2.62 2.66 2.52 2.56 103,384
08/07/2014 2.92 3 2.54 2.64 212,251
08/06/2014 3 3.01 2.85 2.96 100,408
08/05/2014 3.13 3.28 2.9 3 105,998
08/04/2014 3.45 3.5199 2.9455 3.06 125,722
08/01/2014 3.47 3.539 3.24 3.4 100,392
07/31/2014 3.35 3.5 3.25 3.48 131,846
07/30/2014 3.4 3.54 3.35 3.43 276,440
07/29/2014 3.1 3.4 3.06 3.35 308,587
07/28/2014 2.85 3.1 2.8 3.06 202,901
07/25/2014 2.82 2.88 2.65 2.85 53,516
07/24/2014 2.78 2.85 2.73 2.84 54,229
07/23/2014 2.75 2.75 2.6 2.71 42,459
07/22/2014 2.73 2.78 2.73 2.78 36,277
07/21/2014 2.91 2.92 2.73 2.76 49,520
07/18/2014 2.86 2.91 2.76 2.86 30,434
07/17/2014 2.91 2.92 2.79 2.79 18,093
07/16/2014 2.9 2.94 2.8001 2.86 22,121
07/15/2014 2.95 2.95 2.83 2.86 35,412
07/14/2014 2.92 3.01 2.88 2.93 46,204
07/11/2014 2.85 2.9 2.77 2.88 48,161
07/10/2014 3 3.01 2.75 2.83 100,543
07/09/2014 2.95 3 2.86 2.96 61,575
07/08/2014 3 3.0199 2.7501 2.86 137,323
07/07/2014 3.14 3.15 3 3.02 140,052
07/03/2014 3 3.1 2.89 3.07 103,993
07/02/2014 2.7867 3.4399 2.7867 2.87 476,433
07/01/2014 2.74 2.82 2.73 2.77 38,816
06/30/2014 2.73 2.82 2.7 2.77 27,137
06/27/2014 2.73 2.82 2.73 2.73 63,246
06/26/2014 2.7 2.75 2.67 2.69 31,526
06/25/2014 2.76 2.8 2.7 2.72 45,698
06/24/2014 2.6 2.87 2.59 2.73 145,355
06/23/2014 2.5 2.64 2.46 2.57 169,177
06/20/2014 2.53 2.53 2.47 2.52 38,526
06/19/2014 2.48 2.5 2.46 2.5 25,705
06/18/2014 2.44 2.5 2.43 2.48 18,378
06/17/2014 2.42 2.54 2.4 2.43 20,437
06/16/2014 2.6 2.6 2.4303 2.46 32,698
06/13/2014 2.44 2.63 2.37 2.58 111,195
06/12/2014 2.36 2.41 2.36 2.4 40,701
06/11/2014 2.36 2.43 2.3311 2.42 72,057
06/10/2014 2.38 2.4 2.3 2.32 35,163
06/09/2014 2.5 2.5 2.36 2.407 96,645
06/06/2014 2.45 2.5 2.42 2.4799 37,758
06/05/2014 2.43 2.4887 2.4 2.4406 20,741
06/04/2014 2.46 2.55 2.41 2.46 44,741
06/03/2014 2.48 2.5 2.39 2.45 39,050
06/02/2014 2.41 2.46 2.37 2.42 30,869
05/30/2014 2.42 2.42 2.36 2.39 27,909
05/29/2014 2.42 2.46 2.36 2.41 45,613
05/28/2014 2.36 2.41 2.36 2.36 15,943
05/27/2014 2.36 2.4199 2.3 2.35 24,628
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?