Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

2.430 -0.090 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.280 8.280 7.920 8.039 8,489 -0.20(-2.45%)
Jan 30, 2019 8.400 8.640 7.840 8.240 3,792 -0.04(-0.48%)
Jan 29, 2019 8.400 8.520 8.280 8.280 6,187 +0.00(+0.00%)
Jan 28, 2019 8.520 8.640 8.280 8.280 9,000 -0.24(-2.82%)
Jan 25, 2019 8.160 8.520 8.040 8.520 8,525 +0.48(+5.97%)
Jan 24, 2019 7.800 8.040 7.560 8.040 5,916 +0.15(+1.89%)
Jan 23, 2019 8.400 8.520 7.393 7.891 26,881 -0.75(-8.67%)
Jan 22, 2019 8.880 9.000 8.280 8.640 32,742 -0.24(-2.70%)
Jan 18, 2019 8.880 8.880 8.520 8.880 6,900 +0.06(+0.68%)
Jan 17, 2019 8.880 8.940 8.683 8.820 9,718 +0.02(+0.25%)
Jan 16, 2019 8.520 8.916 8.390 8.798 16,137 +0.32(+3.75%)
Jan 15, 2019 8.160 8.520 7.980 8.480 40,110 +0.50(+6.24%)
Jan 14, 2019 8.400 8.400 7.982 7.982 6,837 -0.42(-4.97%)
Jan 11, 2019 8.160 8.400 7.800 8.400 16,525 +0.24(+2.94%)
Jan 10, 2019 8.400 8.400 7.920 8.160 6,668 -0.24(-2.86%)
Jan 09, 2019 8.400 8.640 7.800 8.400 17,500 +0.14(+1.74%)
Jan 08, 2019 8.520 8.520 7.800 8.256 13,315 +0.22(+2.69%)
Jan 07, 2019 7.560 8.040 7.200 8.040 24,182 +0.49(+6.52%)
Jan 04, 2019 7.500 8.040 7.260 7.548 9,141 +0.08(+1.04%)
Jan 03, 2019 6.960 7.478 6.841 7.470 19,358 +0.63(+9.19%)
Jan 02, 2019 6.600 7.022 6.498 6.841 17,459 +0.30(+4.61%)
Dec 31, 2018 6.720 7.164 6.480 6.540 34,450 -0.18(-2.68%)
Dec 28, 2018 6.600 6.960 6.360 6.720 23,700 +0.12(+1.82%)
Dec 27, 2018 6.600 6.840 6.360 6.600 46,203 -0.00(-0.02%)
Dec 26, 2018 6.840 6.840 6.600 6.601 22,606 -0.21(-3.15%)
Dec 24, 2018 7.260 7.260 6.816 6.816 27,241 -0.44(-6.12%)
Dec 21, 2018 7.212 7.440 7.200 7.260 19,316 +0.00(+0.05%)
Dec 20, 2018 7.560 7.920 7.201 7.256 12,450 -0.06(-0.87%)
Dec 19, 2018 7.440 7.560 7.081 7.320 28,602 -0.13(-1.72%)
Dec 18, 2018 7.920 7.920 7.436 7.448 22,573 -0.42(-5.38%)
Dec 17, 2018 8.040 8.040 7.717 7.872 11,396 +0.01(+0.15%)
Dec 14, 2018 7.860 8.040 7.680 7.860 19,766 +0.06(+0.77%)
Dec 13, 2018 8.400 8.400 7.680 7.800 29,178 -0.67(-7.93%)
Dec 12, 2018 8.402 8.640 8.402 8.472 10,044 +0.01(+0.13%)
Dec 11, 2018 8.640 8.845 8.402 8.461 13,202 -0.12(-1.40%)
Dec 10, 2018 9.084 9.120 8.522 8.581 7,664 -0.42(-4.65%)
Dec 07, 2018 9.120 9.120 9.000 9.000 6,008 -0.01(-0.13%)
Dec 06, 2018 9.120 9.120 9.000 9.012 14,181 -0.17(-1.83%)
Dec 04, 2018 9.588 9.588 9.000 9.180 13,091 -0.42(-4.37%)
Dec 03, 2018 9.480 9.720 9.480 9.600 9,489 +0.12(+1.27%)
Nov 30, 2018 9.840 9.840 9.480 9.480 14,550 -0.36(-3.65%)
Nov 29, 2018 9.786 9.840 9.600 9.839 6,568 +0.24(+2.49%)
Nov 28, 2018 9.600 9.805 9.480 9.600 9,691 +0.07(+0.69%)
Nov 27, 2018 9.324 9.552 9.180 9.534 9,496 +0.23(+2.48%)
Nov 26, 2018 9.000 9.480 8.970 9.304 14,051 +0.30(+3.37%)
Nov 23, 2018 8.640 9.120 8.640 9.000 3,850 -0.12(-1.32%)
Nov 21, 2018 9.120 9.120 9.120 0 +0.00(+0.00%)
Nov 20, 2018 8.527 9.222 8.220 9.120 29,076 +0.14(+1.60%)
Nov 19, 2018 8.880 9.120 8.497 8.976 25,569 +0.10(+1.08%)
Nov 16, 2018 9.360 9.600 7.200 8.880 34,141 -0.54(-5.72%)
Nov 15, 2018 10.08 10.20 6.480 9.419 111,057 -0.78(-7.66%)
Nov 14, 2018 10.32 10.56 9.924 10.20 12,638 -0.24(-2.30%)
Nov 13, 2018 10.68 10.90 10.36 10.44 7,594 -0.12(-1.15%)
Nov 12, 2018 11.16 11.52 10.44 10.56 19,129 -0.48(-4.34%)
Nov 09, 2018 10.92 11.16 10.68 11.04 15,200 +0.12(+1.10%)
Nov 08, 2018 11.16 11.16 10.80 10.92 4,095 -0.18(-1.65%)
Nov 07, 2018 11.04 11.16 10.92 11.10 8,426 +0.18(+1.65%)
Nov 06, 2018 10.92 11.04 10.80 10.92 8,263 +0.00(+0.03%)
Nov 05, 2018 10.80 11.16 10.80 10.92 17,398 +0.12(+1.11%)
Nov 02, 2018 10.56 11.16 10.44 10.80 12,566 +0.05(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.