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

Lightbridge Corp (NQ: LTBR )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2016 15.72 17.52 15.72 15.78 36,466 -0.18(-1.11%)
Nov 29, 2016 15.84 16.20 15.48 15.96 18,578 +0.12(+0.76%)
Nov 28, 2016 15.60 16.80 15.00 15.84 12,657 +0.24(+1.54%)
Nov 25, 2016 16.08 16.52 15.60 15.60 1,888 -0.48(-2.99%)
Nov 23, 2016 16.08 16.08 16.08 0 +0.24(+1.52%)
Nov 22, 2016 16.68 16.92 15.66 15.84 10,298 -1.08(-6.38%)
Nov 21, 2016 18.00 18.38 16.20 16.92 10,079 -1.80(-9.62%)
Nov 18, 2016 17.40 19.39 17.16 18.72 7,410 +0.48(+2.63%)
Nov 17, 2016 17.76 17.88 17.16 18.24 7,935 +0.72(+4.11%)
Nov 16, 2016 16.32 18.36 16.32 17.52 12,126 +1.08(+6.57%)
Nov 15, 2016 17.40 17.40 15.12 16.44 9,499 -0.48(-2.84%)
Nov 14, 2016 18.00 18.24 16.08 16.92 3,346 -1.44(-7.84%)
Nov 11, 2016 16.20 20.40 15.00 18.36 11,782 -0.14(-0.78%)
Nov 10, 2016 18.60 19.44 18.00 18.50 2,261 +0.02(+0.13%)
Nov 09, 2016 19.68 20.01 18.00 18.48 7,394 -0.36(-1.91%)
Nov 08, 2016 19.32 19.32 18.36 18.84 9,485 -0.60(-3.09%)
Nov 07, 2016 20.40 20.40 18.12 19.44 3,313 -0.60(-2.99%)
Nov 04, 2016 21.00 21.60 17.76 20.04 2,753 -0.36(-1.76%)
Nov 03, 2016 21.36 21.36 19.32 20.40 7,257 -0.72(-3.41%)
Nov 02, 2016 24.00 24.00 20.88 21.12 29,333 -0.84(-3.83%)
Nov 01, 2016 20.16 24.00 19.33 21.96 37,365 +1.80(+8.93%)
Oct 31, 2016 20.52 20.52 19.44 20.16 11,132 -1.32(-6.15%)
Oct 28, 2016 19.68 28.32 17.64 21.48 101,217 +2.04(+10.49%)
Oct 27, 2016 14.40 19.53 13.56 19.44 10,939 +5.04(+35.00%)
Oct 26, 2016 15.60 15.60 14.04 14.40 4,017 -1.20(-7.69%)
Oct 25, 2016 16.32 16.32 15.60 15.60 2,101 -0.72(-4.41%)
Oct 24, 2016 16.44 16.92 16.08 16.32 2,543 +0.60(+3.82%)
Oct 21, 2016 15.96 16.44 15.36 15.72 2,370 -0.36(-2.24%)
Oct 20, 2016 16.32 16.68 15.00 16.08 5,328 -0.72(-4.29%)
Oct 19, 2016 17.04 17.40 16.80 16.80 6,404 -0.49(-2.85%)
Oct 18, 2016 19.56 19.56 16.56 17.29 4,386 -1.92(-9.99%)
Oct 17, 2016 19.32 20.39 18.96 19.21 1,504 -0.11(-0.55%)
Oct 14, 2016 19.80 20.52 18.96 19.32 2,617 -0.48(-2.42%)
Oct 13, 2016 20.64 20.64 19.80 19.80 2,441 -0.84(-4.07%)
Oct 12, 2016 21.72 21.96 20.52 20.64 28,227 -0.84(-3.91%)
Oct 11, 2016 19.20 21.60 18.84 21.48 2,567 +1.80(+9.15%)
Oct 10, 2016 18.96 19.80 18.24 19.68 13,369 +0.24(+1.23%)
Oct 07, 2016 19.20 19.44 19.08 19.44 1,256 +0.00(+0.00%)
Oct 06, 2016 19.56 19.78 19.08 19.44 2,559 -0.24(-1.22%)
Oct 05, 2016 19.80 19.80 19.44 19.68 674 +0.36(+1.87%)
Oct 04, 2016 21.72 21.72 18.96 19.32 2,491 -2.16(-10.06%)
Oct 03, 2016 21.24 21.96 21.24 21.48 1,049 +0.60(+2.87%)
Sep 30, 2016 21.48 21.48 20.52 20.88 2,337 -0.84(-3.87%)
Sep 29, 2016 21.84 21.84 20.04 21.72 5,329 -0.36(-1.63%)
Sep 28, 2016 23.28 24.74 21.36 22.08 8,589 -2.28(-9.36%)
Sep 27, 2016 24.36 24.36 24.00 24.36 503 +0.24(+1.00%)
Sep 26, 2016 23.88 24.24 23.88 24.12 561 +0.60(+2.55%)
Sep 23, 2016 22.92 23.88 22.80 23.52 743 +0.36(+1.55%)
Sep 22, 2016 23.88 24.12 23.16 23.16 591 +0.12(+0.52%)
Sep 21, 2016 24.00 24.72 22.80 23.04 1,493 -0.72(-3.03%)
Sep 20, 2016 22.44 23.88 22.20 23.76 3,951 +2.04(+9.39%)
Sep 19, 2016 21.72 22.68 21.72 21.72 1,209 +0.00(+0.00%)
Sep 16, 2016 23.16 23.87 21.72 21.72 1,140 -0.72(-3.21%)
Sep 15, 2016 22.80 23.88 22.08 22.44 1,323 -0.48(-2.09%)
Sep 14, 2016 23.40 24.12 22.20 22.92 3,145 -0.60(-2.55%)
Sep 13, 2016 23.28 23.55 22.92 23.52 2,268 -0.24(-1.01%)
Sep 12, 2016 25.20 25.20 22.92 23.76 3,243 -1.44(-5.71%)
Sep 09, 2016 24.60 25.92 24.12 25.20 4,900 +0.24(+0.96%)
Sep 08, 2016 28.20 28.20 24.24 24.96 6,986 -1.20(-4.59%)
Sep 07, 2016 30.72 30.84 26.16 26.16 5,525 -4.92(-15.83%)
Sep 06, 2016 31.56 31.68 30.84 31.08 1,678 -0.48(-1.52%)
Sep 02, 2016 30.00 31.56 31.56 31.56 1,358 +1.56(+5.20%)
Sep 01, 2016 30.36 30.36 30.00 30.00 1,398 -0.36(-1.19%)
Aug 31, 2016 31.08 31.68 30.24 30.36 1,485 -0.48(-1.56%)
Aug 30, 2016 31.20 32.11 30.72 30.84 1,145 -0.36(-1.15%)
Aug 29, 2016 32.52 32.52 31.20 31.20 1,611 +0.60(+1.96%)
Aug 26, 2016 31.32 31.32 30.36 30.60 1,640 +0.59(+1.96%)
Aug 25, 2016 31.20 33.00 30.01 30.01 869 -0.83(-2.70%)
Aug 24, 2016 33.84 34.56 30.72 30.85 3,315 -2.27(-6.87%)
Aug 23, 2016 33.72 33.72 33.12 33.12 1,835 -0.84(-2.47%)
Aug 22, 2016 34.44 35.88 33.72 33.96 1,469 -0.96(-2.75%)
Aug 19, 2016 35.88 35.88 33.96 34.92 1,857 +0.36(+1.04%)
Aug 18, 2016 35.64 36.36 34.33 34.56 2,027 -2.00(-5.48%)
Aug 17, 2016 36.36 38.64 36.24 36.56 2,228 -0.04(-0.10%)
Aug 16, 2016 37.08 37.08 36.36 36.60 1,188 -0.36(-0.97%)
Aug 15, 2016 38.16 38.16 36.36 36.96 1,831 -1.32(-3.45%)
Aug 12, 2016 39.60 39.64 37.20 38.28 2,604 -1.68(-4.20%)
Aug 11, 2016 40.44 41.52 39.60 39.96 2,069 -0.12(-0.30%)
Aug 10, 2016 40.20 40.20 38.05 40.08 2,238 -0.12(-0.30%)
Aug 09, 2016 39.12 40.80 38.52 40.20 1,927 -0.60(-1.47%)
Aug 08, 2016 36.72 40.80 36.72 40.80 2,598 +4.20(+11.47%)
Aug 05, 2016 37.80 38.10 36.12 36.60 2,036 -0.84(-2.24%)
Aug 04, 2016 37.32 38.46 37.20 37.44 1,527 +0.00(+0.00%)
Aug 03, 2016 39.12 40.92 36.12 37.44 8,142 -1.56(-4.00%)
Aug 02, 2016 40.80 40.80 38.76 39.00 3,260 -2.28(-5.52%)
Aug 01, 2016 38.64 41.28 38.40 41.28 3,121 +2.42(+6.23%)
Jul 29, 2016 42.24 42.24 37.80 38.86 4,278 -2.66(-6.41%)
Jul 28, 2016 38.40 43.80 36.24 41.52 6,592 +5.88(+16.50%)
Jul 27, 2016 34.80 35.69 34.44 35.64 1,753 +1.20(+3.48%)
Jul 26, 2016 33.84 39.86 33.84 34.44 4,427 +0.84(+2.50%)
Jul 25, 2016 35.40 38.28 33.60 33.60 2,415 -1.20(-3.45%)
Jul 22, 2016 35.64 35.64 33.73 34.80 2,968 +1.08(+3.20%)
Jul 21, 2016 36.00 36.48 33.60 33.72 2,529 -2.52(-6.95%)
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.