Quantcast
LTBR

Lightbridge Corporation Common Stock Historical Stock Prices

$0.6461
*  
0.0338
4.97%
Get LTBR Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

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 0.69 0.69 0.6302 0.6461 74,072
08/22/2019 0.65 0.695 0.6407 0.6799 84,106
08/21/2019 0.645 0.68 0.6254 0.6729 85,541
08/20/2019 0.6515 0.6515 0.6223 0.6421 74,425
08/19/2019 0.65 0.66 0.622 0.65 19,818
08/16/2019 0.66 0.66 0.62 0.624 44,735
08/15/2019 0.62 0.658 0.62 0.65 108,312
08/14/2019 0.7 0.707 0.6 0.612 190,075
08/13/2019 0.683 0.71 0.68 0.6867 17,515
08/12/2019 0.698 0.7 0.67 0.673 113,254
08/09/2019 0.6993 0.7027 0.68 0.6885 90,471
08/08/2019 0.7192 0.7192 0.69 0.69 96,269
08/07/2019 0.7056 0.72 0.7 0.7021 84,021
08/06/2019 0.7001 0.71 0.69 0.6903 101,296
08/05/2019 0.72 0.72 0.695 0.7001 60,001
08/02/2019 0.68 0.72 0.678 0.6996 116,206
08/01/2019 0.682 0.7161 0.6751 0.676 69,105
07/31/2019 0.679 0.7 0.6606 0.6741 272,788
07/30/2019 0.66 0.68 0.66 0.6798 105,689
07/29/2019 0.68 0.682 0.64 0.6564 98,350
07/26/2019 0.66 0.69 0.6533 0.67 525,410
07/25/2019 0.656 0.66 0.64 0.6499 45,213
07/24/2019 0.6601 0.6699 0.645 0.6531 108,292
07/23/2019 0.6701 0.698 0.66 0.6648 364,008
07/22/2019 0.69 0.7 0.67 0.67 111,899
07/19/2019 0.68 0.7 0.67 0.67 234,476
07/18/2019 0.67 0.7 0.6633 0.67 231,527
07/17/2019 0.671 0.685 0.66 0.668 44,842
07/16/2019 0.6659 0.685 0.6544 0.66 165,471
07/15/2019 0.67 0.7005 0.65 0.6659 43,396
07/12/2019 0.66 0.699 0.64 0.6404 82,888
07/11/2019 0.7 0.7266 0.66 0.677 338,137
07/10/2019 0.65 0.69 0.65 0.6653 81,975
07/09/2019 0.68 0.69 0.6401 0.6402 47,082
07/08/2019 0.625 0.6813 0.625 0.65 78,140
07/05/2019 0.665 0.68 0.65 0.669 58,753
07/03/2019 0.65 0.67 0.65 0.66 61,964
07/02/2019 0.68 0.68 0.623 0.6325 164,955
07/01/2019 0.7 0.7001 0.62 0.63 241,919
06/28/2019 0.6914 0.6914 0.661 0.6642 51,984
06/27/2019 0.68 0.686 0.64 0.65 131,398
06/26/2019 0.683 0.69 0.635 0.6697 70,984
06/25/2019 0.6669 0.67 0.6362 0.6362 144,574
06/24/2019 0.68 0.6914 0.6565 0.6565 67,262
06/21/2019 0.71 0.72 0.65 0.65 67,111
06/20/2019 0.72 0.72 0.6879 0.6879 117,100
06/19/2019 0.69 0.7399 0.69 0.69 145,683
06/18/2019 0.68 0.705 0.6601 0.7049 123,822
06/17/2019 0.7 0.7 0.67 0.688 88,763
06/14/2019 0.69 0.7099 0.6707 0.69 61,241
06/13/2019 0.71 0.72 0.68 0.6927 286,584
06/12/2019 0.7 0.78 0.69 0.69 1,478,657
06/11/2019 0.7269 0.746 0.6801 0.7026 65,473
06/10/2019 0.7 0.748 0.695 0.712 116,467
06/07/2019 0.67 0.698 0.67 0.696 58,990
06/06/2019 0.7 0.7199 0.669 0.669 213,211
06/05/2019 0.758 0.758 0.697 0.711 171,352
06/04/2019 0.7639 0.8099 0.7001 0.758 135,480
06/03/2019 0.74 0.7639 0.7001 0.74 199,723
05/31/2019 0.76 0.7699 0.6813 0.7531 472,075
05/30/2019 0.9 0.9 0.76 0.7795 2,119,862
05/29/2019 0.8299 0.8299 0.7914 0.81 412,366
05/28/2019 0.79 0.851 0.79 0.849 319,844
05/24/2019 0.9 0.9 0.79 0.815 1,533,039
05/23/2019 1.01 1.12 1.01 1.12 1,183,577
05/22/2019 0.97 1.0191 0.97 1.01 199,016
*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?



Smart Portfolio