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 (%)
Feb 26, 2021 7.450 7.825 6.440 6.490 326,300 -0.91(-12.30%)
Feb 25, 2021 8.250 8.250 7.400 7.400 221,225 -0.95(-11.38%)
Feb 24, 2021 7.550 8.490 7.550 8.350 208,430 +0.98(+13.30%)
Feb 23, 2021 8.220 8.390 7.300 7.370 294,033 -1.24(-14.40%)
Feb 22, 2021 7.930 8.950 7.660 8.610 297,765 +1.03(+13.59%)
Feb 19, 2021 8.270 8.740 7.550 7.580 459,600 -0.80(-9.55%)
Feb 18, 2021 8.700 9.040 8.300 8.380 362,272 -0.69(-7.61%)
Feb 17, 2021 9.980 9.980 8.590 9.070 419,461 -0.65(-6.69%)
Feb 16, 2021 9.100 10.73 9.030 9.720 627,762 +0.69(+7.64%)
Feb 12, 2021 10.05 10.14 8.880 9.030 260,900 -0.90(-9.06%)
Feb 11, 2021 9.280 10.10 9.100 9.930 543,152 +0.79(+8.64%)
Feb 10, 2021 9.560 10.38 8.710 9.140 488,216 +0.08(+0.88%)
Feb 09, 2021 8.450 9.150 8.250 9.060 511,211 +0.86(+10.49%)
Feb 08, 2021 7.550 8.290 7.420 8.200 317,689 +0.93(+12.79%)
Feb 05, 2021 7.510 7.820 7.100 7.270 786,400 -0.33(-4.34%)
Feb 04, 2021 7.160 7.640 7.100 7.600 221,289 +0.37(+5.12%)
Feb 03, 2021 6.800 7.470 6.750 7.230 228,170 +0.50(+7.43%)
Feb 02, 2021 7.200 7.200 6.490 6.730 251,070 -0.35(-4.94%)
Feb 01, 2021 6.600 7.130 6.130 7.080 373,611 +0.73(+11.50%)
Jan 29, 2021 6.710 6.850 6.180 6.350 204,400 -0.07(-1.09%)
Jan 28, 2021 5.990 6.860 5.880 6.420 459,335 +0.16(+2.56%)
Jan 27, 2021 7.050 7.150 6.170 6.260 555,385 -0.55(-8.08%)
Jan 26, 2021 8.300 8.790 6.700 6.810 835,539 -1.60(-19.02%)
Jan 25, 2021 6.900 9.310 6.900 8.410 1,473,758 +1.57(+22.95%)
Jan 22, 2021 5.640 6.980 5.561 6.840 1,147,300 +1.03(+17.73%)
Jan 21, 2021 5.500 5.950 5.430 5.810 104,700 +0.25(+4.50%)
Jan 20, 2021 5.800 5.810 5.330 5.560 451,374 -0.29(-4.96%)
Jan 19, 2021 5.460 5.920 5.400 5.850 427,041 +0.47(+8.74%)
Jan 15, 2021 6.050 6.050 5.300 5.380 378,400 -0.66(-10.93%)
Jan 14, 2021 6.080 7.080 5.870 6.040 895,562 -0.02(-0.33%)
Jan 13, 2021 5.930 6.150 5.700 6.060 212,340 +0.21(+3.59%)
Jan 12, 2021 5.610 5.940 5.510 5.850 240,458 +0.29(+5.22%)
Jan 11, 2021 5.860 5.900 5.460 5.560 298,290 -0.35(-5.92%)
Jan 08, 2021 5.940 6.050 5.326 5.910 428,800 +0.10(+1.72%)
Jan 07, 2021 4.940 5.810 4.880 5.810 399,597 +0.92(+18.81%)
Jan 06, 2021 5.440 5.490 4.540 4.890 547,635 -0.50(-9.28%)
Jan 05, 2021 4.210 5.600 4.210 5.390 1,050,923 +1.23(+29.57%)
Jan 04, 2021 4.300 4.300 3.750 4.160 345,890 -0.07(-1.65%)
Dec 31, 2020 4.230 4.230 4.230 578,705 -0.17(-3.86%)
Dec 30, 2020 4.460 4.872 4.310 4.400 578,705 -0.16(-3.51%)
Dec 29, 2020 3.650 4.600 3.510 4.560 1,057,833 +0.91(+24.93%)
Dec 28, 2020 3.890 3.930 3.500 3.650 365,780 -0.10(-2.67%)
Dec 24, 2020 3.870 4.030 3.520 3.750 1,923,300 +0.23(+6.53%)
Dec 23, 2020 3.300 3.650 3.220 3.520 370,071 +0.28(+8.64%)
Dec 22, 2020 3.330 3.420 3.100 3.240 278,675 -0.04(-1.22%)
Dec 21, 2020 3.280 3.520 3.170 3.280 300,871 -0.01(-0.30%)
Dec 18, 2020 3.500 3.559 3.290 3.290 220,600 -0.19(-5.46%)
Dec 17, 2020 3.620 3.660 3.410 3.480 183,002 -0.09(-2.52%)
Dec 16, 2020 3.430 3.720 3.420 3.570 180,147 +0.19(+5.62%)
Dec 15, 2020 3.440 3.680 3.320 3.380 280,394 -0.07(-2.03%)
Dec 14, 2020 3.800 3.970 3.360 3.450 405,205 -0.30(-8.00%)
Dec 11, 2020 3.330 3.925 3.260 3.750 730,200 +0.41(+12.28%)
Dec 10, 2020 3.230 3.512 3.150 3.340 496,208 +0.14(+4.37%)
Dec 09, 2020 3.500 3.570 3.100 3.200 583,761 -0.23(-6.71%)
Dec 08, 2020 4.190 4.200 3.380 3.430 780,400 -0.59(-14.68%)
Dec 07, 2020 3.750 4.320 3.610 4.020 937,465 +0.31(+8.36%)
Dec 04, 2020 3.480 3.760 3.330 3.710 525,900 +0.27(+7.85%)
Dec 03, 2020 3.250 3.480 3.240 3.440 258,031 +0.19(+5.85%)
Dec 02, 2020 3.100 3.400 3.050 3.250 427,460 +0.09(+2.85%)
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.