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 28, 2022 6.660 8.310 6.590 8.250 341,759 +1.56(+23.32%)
Feb 25, 2022 6.520 6.950 6.470 6.690 131,207 -0.06(-0.89%)
Feb 24, 2022 5.710 6.960 5.590 6.750 126,430 +0.69(+11.39%)
Feb 23, 2022 6.140 6.310 5.980 6.060 49,052 +0.04(+0.66%)
Feb 22, 2022 6.200 6.500 5.900 6.020 86,860 -0.31(-4.90%)
Feb 18, 2022 6.330 0 -0.23(-3.51%)
Feb 17, 2022 6.850 7.163 6.430 6.560 112,281 -0.45(-6.42%)
Feb 16, 2022 7.000 7.250 6.660 7.010 121,691 +0.03(+0.43%)
Feb 15, 2022 6.590 7.075 6.550 6.980 91,258 +0.51(+7.88%)
Feb 14, 2022 6.550 6.650 6.300 6.470 102,984 -0.13(-1.97%)
Feb 11, 2022 6.640 6.990 6.290 6.600 108,369 -0.05(-0.75%)
Feb 10, 2022 6.800 7.480 6.530 6.650 264,027 -0.10(-1.48%)
Feb 09, 2022 6.280 6.750 6.260 6.750 134,860 +0.63(+10.29%)
Feb 08, 2022 5.970 6.170 5.890 6.120 51,756 +0.08(+1.32%)
Feb 07, 2022 5.700 6.220 5.700 6.040 94,837 +0.36(+6.34%)
Feb 04, 2022 5.500 5.790 5.430 5.680 88,874 +0.16(+2.90%)
Feb 03, 2022 5.690 5.400 5.520 108,329 -0.41(-6.91%)
Feb 02, 2022 6.400 6.500 5.800 5.930 142,588 -0.42(-6.61%)
Feb 01, 2022 6.170 6.575 6.020 6.350 150,895 +0.24(+3.93%)
Jan 31, 2022 5.410 6.110 200,096 +0.78(+14.63%)
Jan 28, 2022 5.130 5.450 4.900 5.330 146,614 +0.16(+3.09%)
Jan 27, 2022 5.900 6.288 5.040 5.170 268,381 -0.56(-9.77%)
Jan 26, 2022 6.270 6.400 5.650 5.730 161,060 -0.34(-5.60%)
Jan 25, 2022 6.200 6.310 5.850 6.070 109,531 -0.06(-0.98%)
Jan 24, 2022 5.280 6.150 5.100 6.130 256,739 +0.46(+8.11%)
Jan 21, 2022 5.800 5.830 5.360 5.670 151,525 -0.15(-2.58%)
Jan 20, 2022 5.940 6.250 5.800 5.820 140,864 -0.18(-3.00%)
Jan 19, 2022 6.190 6.340 5.840 6.000 121,969 -0.01(-0.17%)
Jan 18, 2022 6.390 6.579 5.930 6.010 236,612 -0.43(-6.68%)
Jan 14, 2022 6.440 0 -0.43(-6.26%)
Jan 13, 2022 7.320 7.359 6.750 6.870 157,996 -0.52(-7.04%)
Jan 12, 2022 7.050 7.566 6.932 7.390 218,340 +0.34(+4.82%)
Jan 11, 2022 7.150 7.420 6.830 7.050 113,547 -0.12(-1.67%)
Jan 10, 2022 7.250 7.290 6.750 7.170 248,907 -0.09(-1.24%)
Jan 07, 2022 7.280 7.500 7.000 7.260 184,393 -0.08(-1.09%)
Jan 06, 2022 7.320 7.942 6.860 7.340 257,113 +0.01(+0.14%)
Jan 05, 2022 7.560 8.316 7.210 7.330 298,695 -0.08(-1.08%)
Jan 04, 2022 7.650 7.739 7.300 7.410 153,110 -0.08(-1.07%)
Jan 03, 2022 6.860 7.789 6.810 7.490 219,443 +0.87(+13.06%)
Dec 31, 2021 7.110 7.300 6.601 6.625 172,321 -0.49(-6.82%)
Dec 30, 2021 7.210 7.479 7.000 7.110 106,074 -0.01(-0.14%)
Dec 29, 2021 6.970 7.320 6.941 7.120 127,450 +0.23(+3.34%)
Dec 28, 2021 7.280 7.280 6.610 6.890 174,908 -0.48(-6.51%)
Dec 27, 2021 8.000 8.070 7.350 7.370 144,965 -0.64(-7.99%)
Dec 23, 2021 7.690 8.010 7.560 8.010 74,819 +0.32(+4.16%)
Dec 22, 2021 7.390 7.830 7.191 7.690 98,466 +0.30(+4.06%)
Dec 21, 2021 7.540 7.850 7.160 7.390 158,449 -0.04(-0.54%)
Dec 20, 2021 7.010 7.430 6.860 7.430 240,335 +0.56(+8.15%)
Dec 17, 2021 6.740 6.920 6.230 6.870 124,483 +0.07(+1.03%)
Dec 16, 2021 7.010 7.165 6.500 6.800 141,303 +0.06(+0.89%)
Dec 15, 2021 6.400 6.850 6.050 6.740 250,225 +0.34(+5.31%)
Dec 14, 2021 6.790 6.980 6.400 6.400 131,695 -0.45(-6.57%)
Dec 13, 2021 7.320 7.550 6.710 6.850 214,958 -0.53(-7.18%)
Dec 10, 2021 8.570 8.610 7.346 7.380 172,986 -0.97(-11.62%)
Dec 09, 2021 8.650 8.990 8.208 8.350 87,084 -0.24(-2.79%)
Dec 08, 2021 8.590 8.860 8.190 8.590 164,357 +0.22(+2.63%)
Dec 07, 2021 8.290 8.746 7.900 8.370 273,505 +0.43(+5.42%)
Dec 06, 2021 7.660 8.520 7.100 7.940 500,246 +0.37(+4.89%)
Dec 03, 2021 8.340 8.540 7.340 7.570 240,756 -0.75(-9.01%)
Dec 02, 2021 8.270 8.940 8.200 8.320 100,371 +0.04(+0.48%)
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.