LTBR

Lightbridge Corporation Historical Stock Prices

$1.2
*  
0.01
0.83%
Get LTBR Alerts
*Delayed - data as of May 5, 2015  -  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 05-FEB-2015 TO 05-MAY-2015

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  1.20  1.302  1.20  1.20 19,264
05/05/2015 1.2 1.302 1.2 1.2 19,264
05/04/2015 1.2 1.27 1.2 1.21 26,456
05/01/2015 1.24 1.31 1.2 1.2 21,143
04/30/2015 1.28 1.33 1.2 1.23 31,204
04/29/2015 1.37 1.39 1.25 1.25 76,814
04/28/2015 1.47 1.47 1.37 1.39 49,639
04/27/2015 1.55 1.66 1.38 1.45 77,679
04/24/2015 1.4 1.57 1.4 1.52 122,745
04/23/2015 1.41 1.44 1.35 1.41 59,120
04/22/2015 1.34 1.6 1.2 1.45 299,009
04/21/2015 1.3101 1.34 1.3101 1.33 9,315
04/20/2015 1.29 1.33 1.24 1.3 36,463
04/17/2015 1.31 1.31 1.22 1.25 4,654
04/16/2015 1.3 1.34 1.25 1.28 33,828
04/15/2015 1.3 1.3 1.26 1.3 10,516
04/14/2015 1.26 1.3 1.23 1.28 25,543
04/13/2015 1.36 1.36 1.26 1.29 46,250
04/10/2015 1.275 1.35 1.25 1.27 36,094
04/09/2015 1.26 1.2799 1.26 1.27 4,723
04/08/2015 1.26 1.2799 1.26 1.26 9,879
04/07/2015 1.24 1.32 1.24 1.26 14,281
04/06/2015 1.19 1.3378 1.19 1.23 12,875
04/02/2015 1.31 1.3144 1.17 1.19 43,424
04/01/2015 1.26 1.52 1.22 1.2601 122,312
03/31/2015 1.15 1.24 1.14 1.24 42,242
03/30/2015 1.15 1.15 1.1186 1.14 13,229
03/27/2015 1.05 1.14 1.05 1.12 18,873
03/26/2015 1.08 1.1294 1.04 1.11 48,471
03/25/2015 1.05 1.09 1.05 1.06 48,658
03/24/2015 1.06 1.09 1.0411 1.0728 12,088
03/23/2015 1.03 1.14 1.03 1.09 47,558
03/20/2015 1.11 1.11 1.05 1.05 86,309
03/19/2015 1.14 1.14 1.07 1.09 42,626
03/18/2015 1.19 1.19 1.14 1.14 50,326
03/17/2015 1.21 1.21 1.11 1.16 73,754
03/16/2015 1.15 1.22 1.14 1.2 46,147
03/13/2015 1.17 1.18 1.11 1.14 23,521
03/12/2015 1.05 1.1399 1.05 1.12 56,622
03/11/2015 1.06 1.12 1.05 1.06 49,614
03/10/2015 1.04 1.1399 1.04 1.06 101,938
03/09/2015 1.07 1.1 1.03 1.03 39,026
03/06/2015 1.14 1.14 1.05 1.09 55,971
03/05/2015 1.15 1.16 1.11 1.12 30,018
03/04/2015 1.2 1.21 1.15 1.15 21,398
03/03/2015 1.2 1.2 1.18 1.1897 17,000
03/02/2015 1.2 1.22 1.2 1.21 7,402
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
*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?