LTBR

Lightbridge Corporation Historical Stock Prices

$1.21
*  
unch
unch
Get LTBR Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading LTBR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LTBR Pre-Market
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  1.25  1.25  1.20  1.21 27,507
02/27/2015 1.25 1.25 1.2 1.21 27,507
02/26/2015 1.26 1.27 1.21 1.21 31,510
02/25/2015 1.25 1.26 1.23 1.26 30,614
02/24/2015 1.24 1.28 1.21 1.2447 22,305
02/23/2015 1.21 1.29 1.2 1.27 20,681
02/20/2015 1.3 1.31 1.23 1.25 21,328
02/19/2015 1.28 1.314 1.21 1.26 40,418
02/18/2015 1.25 1.39 1.25 1.28 54,805
02/17/2015 1.41 1.44 1.16 1.261 49,525
02/13/2015 1.21 1.45 1.15 1.4 111,192
02/12/2015 1.21 1.24 1.2 1.22 70,780
02/11/2015 1.24 1.26 1.2 1.23 83,799
02/10/2015 1.27 1.3 1.25 1.29 78,410
02/09/2015 1.35 1.4 1.33 1.33 48,053
02/06/2015 1.39 1.42 1.36 1.39 74,325
02/05/2015 1.39 1.44 1.36 1.4099 72,610
02/04/2015 1.42 1.46 1.42 1.4401 11,482
02/03/2015 1.42 1.46 1.42 1.45 12,620
02/02/2015 1.42 1.46 1.42 1.42 24,053
01/30/2015 1.431 1.471 1.42 1.43 17,654
01/29/2015 1.49 1.49 1.42 1.42 18,140
01/28/2015 1.56 1.56 1.43 1.43 52,068
01/27/2015 1.36 1.55 1.35 1.52 74,012
01/26/2015 1.5 1.57 1.42 1.43 37,524
01/23/2015 1.45 1.49 1.35 1.48 39,689
01/22/2015 1.5 1.5443 1.31 1.43 99,290
01/21/2015 1.58 1.58 1.5 1.52 22,359
01/20/2015 1.6 1.6 1.55 1.58 5,183
01/16/2015 1.6 1.6 1.55 1.55 22,650
01/15/2015 1.65 1.659 1.58 1.6 22,875
01/14/2015 1.62 1.64 1.59 1.59 23,758
01/13/2015 1.63 1.651 1.62 1.639 28,068
01/12/2015 1.66 1.7 1.58 1.62 9,657
01/09/2015 1.65 1.66 1.58 1.58 50,003
01/08/2015 1.65 1.65 1.61 1.64 37,787
01/07/2015 1.62 1.64 1.6 1.64 37,101
01/06/2015 1.64 1.64 1.55 1.55 17,232
01/05/2015 1.64 1.69 1.57 1.59 41,929
01/02/2015 1.58 1.84 1.44 1.57 70,641
12/31/2014 1.6 1.7 1.52 1.55 182,201
12/30/2014 1.8 1.85 1.52 1.57 135,967
12/29/2014 1.77 1.84 1.77 1.8 80,822
12/26/2014 1.76 1.82 1.74 1.75 14,883
12/24/2014 1.74 1.82 1.74 1.79 18,577
12/23/2014 1.81 1.82 1.75 1.75 21,103
12/22/2014 1.83 2 1.82 1.83 29,380
12/19/2014 1.77 1.8 1.74 1.8 72,696
12/18/2014 1.78 1.8 1.74 1.76 52,038
12/17/2014 1.95 2.01 1.74 1.77 158,501
12/16/2014 1.94 2.04 1.76 1.84 56,914
12/15/2014 1.9 2.04 1.9 1.9901 39,856
12/12/2014 1.9 2 1.9 1.92 71,947
12/11/2014 1.91 2.02 1.91 1.92 26,788
12/10/2014 1.95 2.04 1.9 1.91 62,076
12/09/2014 1.9 2.03 1.9 1.98 36,062
12/08/2014 2 2.04 1.95 1.95 51,387
12/05/2014 2.03 2.0999 1.9999 2 24,969
12/04/2014 2.03 2.2 2.03 2.05 8,893
12/03/2014 1.991 2.2 1.96 2.06 53,333
12/02/2014 2.02 2.05 1.99 2.03 41,298
12/01/2014 2.05 2.069 2 2.04 17,605
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?