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 (%)
May 31, 2019 9.120 9.239 8.176 9.037 39,333 -0.32(-3.45%)
May 30, 2019 10.80 10.80 9.120 9.360 176,164 -0.36(-3.70%)
May 29, 2019 9.959 9.959 9.497 9.720 34,363 -0.48(-4.71%)
May 28, 2019 9.480 10.20 9.480 10.20 26,653 +0.42(+4.29%)
May 24, 2019 10.80 10.80 9.480 9.780 127,750 -3.66(-27.23%)
May 23, 2019 12.12 13.44 12.12 13.44 97,965 +1.32(+10.89%)
May 22, 2019 11.64 12.23 11.64 12.12 16,584 +0.48(+4.12%)
May 21, 2019 12.00 12.00 11.40 11.64 9,435 +0.00(+0.00%)
May 20, 2019 11.88 12.00 11.40 11.64 8,299 +0.04(+0.33%)
May 17, 2019 12.12 12.12 11.27 11.60 10,816 -0.16(-1.35%)
May 16, 2019 11.04 12.36 11.04 11.76 30,011 +0.48(+4.26%)
May 15, 2019 10.92 12.36 10.80 11.28 62,959 +0.48(+4.44%)
May 14, 2019 10.56 11.04 10.56 10.80 6,960 +0.24(+2.27%)
May 13, 2019 9.840 10.92 9.840 10.56 9,005 +0.59(+5.90%)
May 10, 2019 10.75 10.75 9.600 9.972 30,200 -0.83(-7.67%)
May 09, 2019 10.92 11.28 10.80 10.80 7,916 -0.06(-0.55%)
May 08, 2019 10.56 11.30 10.54 10.86 10,161 +0.42(+4.02%)
May 07, 2019 11.52 11.64 10.44 10.44 12,978 -0.78(-6.95%)
May 06, 2019 11.52 11.88 11.22 11.22 5,180 -0.36(-3.11%)
May 03, 2019 12.00 12.00 11.16 11.58 8,050 -0.15(-1.26%)
May 02, 2019 12.36 12.36 11.16 11.73 11,119 -0.03(-0.28%)
May 01, 2019 12.00 12.12 11.52 11.76 8,641 +0.00(+0.00%)
Apr 30, 2019 12.48 12.48 11.52 11.76 12,991 -0.72(-5.77%)
Apr 29, 2019 12.12 12.48 12.00 12.48 14,475 +0.48(+4.01%)
Apr 26, 2019 11.76 12.24 11.40 12.00 19,175 +0.60(+5.25%)
Apr 25, 2019 12.00 12.00 11.16 11.40 16,200 -0.36(-3.06%)
Apr 24, 2019 11.52 12.60 11.16 11.76 58,480 +0.60(+5.38%)
Apr 23, 2019 10.56 11.40 10.20 11.16 35,518 +0.96(+9.41%)
Apr 22, 2019 10.32 10.32 9.600 10.20 9,172 -0.12(-1.15%)
Apr 18, 2019 9.978 10.56 9.973 10.32 9,483 -0.05(-0.44%)
Apr 17, 2019 10.50 10.56 10.33 10.36 6,142 -0.11(-1.09%)
Apr 16, 2019 10.56 10.56 10.20 10.48 6,799 -0.08(-0.77%)
Apr 15, 2019 10.44 10.56 9.840 10.56 11,378 +0.48(+4.76%)
Apr 12, 2019 10.24 10.68 9.665 10.08 10,791 -0.24(-2.33%)
Apr 11, 2019 10.44 10.56 9.840 10.32 11,288 +0.12(+1.18%)
Apr 10, 2019 11.04 11.04 9.840 10.20 28,491 -0.73(-6.71%)
Apr 09, 2019 11.16 11.40 10.68 10.93 21,278 +0.37(+3.53%)
Apr 08, 2019 11.16 11.40 10.20 10.56 33,785 +0.28(+2.77%)
Apr 05, 2019 9.840 10.56 9.600 10.28 32,650 +0.32(+3.17%)
Apr 04, 2019 9.720 10.20 9.240 9.960 59,308 +0.80(+8.74%)
Apr 03, 2019 8.280 9.750 8.100 9.160 46,413 +0.28(+3.15%)
Apr 02, 2019 8.400 9.000 8.040 8.880 56,362 +1.08(+13.85%)
Apr 01, 2019 6.840 7.920 6.720 7.800 44,062 +1.19(+18.05%)
Mar 29, 2019 6.480 6.698 5.880 6.607 69,833 +0.01(+0.11%)
Mar 28, 2019 6.600 6.720 6.480 6.600 26,950 +0.00(+0.02%)
Mar 27, 2019 6.600 6.838 6.480 6.599 25,100 +0.06(+0.90%)
Mar 26, 2019 7.020 7.020 6.540 6.540 35,722 -0.42(-6.02%)
Mar 25, 2019 7.080 7.500 6.846 6.959 25,467 -0.15(-2.04%)
Mar 22, 2019 7.440 7.452 6.961 7.104 15,383 -0.22(-2.95%)
Mar 21, 2019 7.080 7.680 7.080 7.320 72,522 +0.24(+3.35%)
Mar 20, 2019 6.960 7.130 6.721 7.082 20,489 +0.13(+1.83%)
Mar 19, 2019 7.080 7.200 6.840 6.955 7,755 -0.12(-1.71%)
Mar 18, 2019 7.111 7.320 7.076 7.076 3,464 -0.21(-2.88%)
Mar 15, 2019 7.200 7.788 6.976 7.286 16,691 -0.03(-0.46%)
Mar 14, 2019 7.320 7.320 6.960 7.320 26,962 +0.08(+1.04%)
Mar 13, 2019 7.206 7.412 7.200 7.244 14,381 -0.13(-1.82%)
Mar 12, 2019 7.229 7.440 7.140 7.379 4,276 +0.18(+2.48%)
Mar 11, 2019 7.200 7.432 7.080 7.200 10,262 +0.00(+0.00%)
Mar 08, 2019 7.380 7.404 6.961 7.200 12,641 -0.15(-2.07%)
Mar 07, 2019 7.394 7.452 7.320 7.352 8,094 -0.04(-0.57%)
Mar 06, 2019 7.560 7.560 7.394 7.394 7,243 -0.12(-1.61%)
Mar 05, 2019 7.440 7.559 7.385 7.516 8,794 +0.09(+1.18%)
Mar 04, 2019 7.380 7.500 7.226 7.428 10,061 +0.11(+1.48%)
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.