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 (%)
Nov 30, 2022 4.720 4.930 4.710 4.870 37,567 +0.16(+3.40%)
Nov 29, 2022 4.680 4.830 4.680 4.710 24,169 +0.02(+0.43%)
Nov 28, 2022 4.750 4.860 4.680 4.690 19,311 -0.21(-4.29%)
Nov 25, 2022 4.900 5.000 4.771 4.900 17,918 +0.04(+0.82%)
Nov 23, 2022 5.000 5.080 4.860 4.860 34,298 -0.07(-1.42%)
Nov 22, 2022 5.020 5.090 4.930 4.930 24,759 +0.03(+0.61%)
Nov 21, 2022 4.720 5.027 4.720 4.900 28,123 +0.10(+2.08%)
Nov 18, 2022 4.740 4.920 4.740 4.800 19,167 -0.06(-1.23%)
Nov 17, 2022 4.740 4.900 4.740 4.860 15,095 -0.08(-1.62%)
Nov 16, 2022 5.160 5.164 4.840 4.940 26,622 -0.30(-5.73%)
Nov 15, 2022 5.380 5.380 5.170 5.240 42,707 -0.10(-1.87%)
Nov 14, 2022 5.210 5.440 5.120 5.340 50,793 +0.13(+2.50%)
Nov 11, 2022 5.170 5.340 5.060 5.210 28,895 +0.05(+0.97%)
Nov 10, 2022 5.000 5.250 4.920 5.160 78,258 +0.25(+5.09%)
Nov 09, 2022 4.640 4.980 4.613 4.910 36,852 +0.04(+0.82%)
Nov 08, 2022 4.800 5.030 4.680 4.870 33,529 +0.07(+1.46%)
Nov 07, 2022 4.540 4.850 4.520 4.800 41,474 +0.14(+3.00%)
Nov 04, 2022 4.890 4.890 4.516 4.660 18,186 +0.08(+1.75%)
Nov 03, 2022 4.680 4.860 4.560 4.580 29,096 -0.22(-4.58%)
Nov 02, 2022 5.080 5.130 4.730 4.800 56,074 -0.16(-3.23%)
Nov 01, 2022 5.360 5.360 4.960 4.960 47,125 -0.24(-4.62%)
Oct 31, 2022 5.050 5.270 5.000 5.200 37,282 +0.02(+0.39%)
Oct 28, 2022 5.130 5.218 5.060 5.180 43,341 +0.12(+2.37%)
Oct 27, 2022 4.940 5.150 4.854 5.060 69,936 +0.15(+3.05%)
Oct 26, 2022 4.720 5.150 4.720 4.910 73,587 +0.30(+6.51%)
Oct 25, 2022 4.570 4.700 4.538 4.610 27,652 +0.01(+0.22%)
Oct 24, 2022 4.600 4.640 4.380 4.600 76,029 +0.00(+0.00%)
Oct 21, 2022 4.540 4.720 4.510 4.600 46,743 +0.02(+0.44%)
Oct 20, 2022 4.800 4.860 4.500 4.580 16,468 -0.12(-2.55%)
Oct 19, 2022 4.830 4.890 4.580 4.700 19,521 -0.14(-2.89%)
Oct 18, 2022 5.050 5.050 4.790 4.840 24,794 -0.06(-1.22%)
Oct 17, 2022 5.010 5.090 4.850 4.900 29,423 +0.03(+0.62%)
Oct 14, 2022 4.920 5.090 4.710 4.870 40,936 -0.01(-0.20%)
Oct 13, 2022 4.460 4.910 4.350 4.880 94,561 +0.30(+6.55%)
Oct 12, 2022 4.580 4.680 4.380 4.580 82,299 -0.04(-0.87%)
Oct 11, 2022 4.640 4.825 4.510 4.620 30,946 -0.11(-2.33%)
Oct 10, 2022 4.900 4.920 4.500 4.730 55,041 -0.06(-1.25%)
Oct 07, 2022 4.970 5.000 4.760 4.790 24,266 -0.21(-4.20%)
Oct 06, 2022 5.000 5.182 4.950 5.000 33,407 +0.03(+0.60%)
Oct 05, 2022 5.070 5.160 4.860 4.970 63,675 -0.15(-2.93%)
Oct 04, 2022 5.400 5.413 4.801 5.120 144,968 -0.01(-0.19%)
Oct 03, 2022 4.750 5.350 4.522 5.130 208,546 +0.57(+12.50%)
Sep 30, 2022 4.360 4.780 4.360 4.560 32,291 +0.15(+3.40%)
Sep 29, 2022 4.680 4.790 4.350 4.410 45,294 -0.27(-5.77%)
Sep 28, 2022 4.360 4.730 4.330 4.680 41,258 +0.34(+7.83%)
Sep 27, 2022 4.270 4.580 4.250 4.340 49,341 +0.08(+1.88%)
Sep 26, 2022 4.260 4.671 4.260 4.260 47,990 -0.09(-2.07%)
Sep 23, 2022 4.500 4.600 4.118 4.350 113,644 -0.25(-5.43%)
Sep 22, 2022 4.880 4.950 4.580 4.600 66,312 -0.21(-4.37%)
Sep 21, 2022 4.760 5.055 4.750 4.810 42,194 +0.02(+0.42%)
Sep 20, 2022 4.820 4.990 4.750 4.790 62,216 -0.16(-3.23%)
Sep 19, 2022 5.000 5.060 4.810 4.950 67,978 +0.07(+1.43%)
Sep 16, 2022 4.830 4.940 4.750 4.880 54,576 -0.06(-1.21%)
Sep 15, 2022 5.190 5.320 4.850 4.940 87,136 -0.33(-6.26%)
Sep 14, 2022 5.340 5.790 5.180 5.270 59,318 -0.11(-2.04%)
Sep 13, 2022 5.690 5.690 5.330 5.380 96,152 -0.32(-5.61%)
Sep 12, 2022 5.630 5.890 5.551 5.700 101,281 +0.14(+2.52%)
Sep 09, 2022 5.530 5.730 5.441 5.560 54,658 +0.03(+0.54%)
Sep 08, 2022 5.570 5.780 5.400 5.530 60,809 -0.04(-0.72%)
Sep 07, 2022 5.500 5.820 5.320 5.570 61,295 +0.00(+0.00%)
Sep 06, 2022 5.530 5.970 5.400 5.570 88,311 +0.06(+1.09%)
Sep 02, 2022 5.620 5.692 5.500 5.510 57,394 +0.05(+0.92%)
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.