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

Lightbridge Corp (NQ: LTBR )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2020 4.750 4.750 4.440 4.490 28,297 -0.09(-1.97%)
Jun 29, 2020 4.910 4.930 4.580 4.580 27,917 -0.36(-7.29%)
Jun 26, 2020 5.030 5.110 4.910 4.940 8,800 -0.07(-1.40%)
Jun 25, 2020 4.950 5.130 4.850 5.010 50,811 -0.01(-0.20%)
Jun 24, 2020 4.880 5.020 4.810 5.020 32,927 +0.02(+0.40%)
Jun 23, 2020 4.890 5.030 4.875 5.000 20,864 +0.11(+2.25%)
Jun 22, 2020 4.910 4.940 4.850 4.890 18,391 -0.06(-1.21%)
Jun 19, 2020 4.940 5.070 4.890 4.950 37,900 +0.02(+0.41%)
Jun 18, 2020 4.980 5.138 4.850 4.930 32,694 -0.10(-1.99%)
Jun 17, 2020 5.050 5.150 4.970 5.030 82,844 +0.03(+0.60%)
Jun 16, 2020 5.060 5.060 4.960 5.000 35,781 +0.00(+0.00%)
Jun 15, 2020 5.090 5.104 4.870 5.000 35,298 -0.03(-0.60%)
Jun 12, 2020 4.990 5.270 4.870 5.030 60,100 -0.03(-0.59%)
Jun 11, 2020 5.260 5.350 4.990 5.060 53,658 -0.37(-6.81%)
Jun 10, 2020 5.410 5.468 5.208 5.430 64,928 +0.09(+1.69%)
Jun 09, 2020 5.120 5.360 5.117 5.340 80,432 +0.26(+5.12%)
Jun 08, 2020 5.380 5.380 4.960 5.080 73,599 -0.05(-0.97%)
Jun 05, 2020 5.210 5.380 5.130 5.130 54,700 +0.04(+0.79%)
Jun 04, 2020 5.050 5.180 4.910 5.090 75,667 +0.19(+3.88%)
Jun 03, 2020 5.280 5.300 4.750 4.900 115,136 -0.44(-8.24%)
Jun 02, 2020 5.610 5.710 5.290 5.340 37,188 -0.06(-1.11%)
Jun 01, 2020 5.370 5.520 5.240 5.400 80,850 +0.09(+1.70%)
May 29, 2020 5.780 5.780 5.170 5.310 87,700 -0.33(-5.85%)
May 28, 2020 5.750 5.810 5.640 5.640 53,852 +0.00(+0.00%)
May 27, 2020 5.990 6.105 5.590 5.640 86,279 -0.31(-5.21%)
May 26, 2020 6.250 6.460 5.950 5.950 38,617 +0.00(+0.00%)
May 22, 2020 6.150 6.160 5.900 5.950 50,800 -0.16(-2.62%)
May 21, 2020 6.350 6.904 6.100 6.110 38,300 -0.10(-1.61%)
May 20, 2020 6.360 6.610 6.040 6.210 81,594 +0.10(+1.64%)
May 19, 2020 6.110 6.390 6.100 6.110 42,335 -0.16(-2.55%)
May 18, 2020 7.000 7.150 6.130 6.270 58,505 -0.35(-5.29%)
May 15, 2020 6.010 6.780 6.000 6.620 47,200 +0.39(+6.26%)
May 14, 2020 6.280 6.530 5.770 6.230 74,395 -0.02(-0.32%)
May 13, 2020 7.500 7.540 5.750 6.250 183,433 -1.18(-15.88%)
May 12, 2020 7.310 7.710 7.170 7.430 56,691 +0.12(+1.64%)
May 11, 2020 8.240 8.550 6.500 7.310 312,116 -0.84(-10.31%)
May 08, 2020 7.200 8.440 7.180 8.150 215,200 +1.13(+16.10%)
May 07, 2020 6.350 7.020 6.000 7.020 126,326 +0.67(+10.55%)
May 06, 2020 6.200 7.440 6.040 6.350 320,193 +0.15(+2.42%)
May 05, 2020 4.450 6.200 4.200 6.200 472,338 +1.70(+37.78%)
May 04, 2020 3.440 4.680 3.420 4.500 179,002 +1.02(+29.31%)
May 01, 2020 3.600 3.600 3.301 3.480 28,500 +0.11(+3.26%)
Apr 30, 2020 3.400 3.570 3.260 3.370 22,716 +0.14(+4.33%)
Apr 29, 2020 3.510 3.740 3.120 3.230 57,317 -0.35(-9.78%)
Apr 28, 2020 4.250 4.250 3.350 3.580 92,698 -0.51(-12.47%)
Apr 27, 2020 4.050 4.470 4.050 4.090 129,894 +0.11(+2.76%)
Apr 24, 2020 3.960 4.180 3.540 3.980 220,700 +0.48(+13.71%)
Apr 23, 2020 2.600 3.500 2.600 3.500 260,051 +1.01(+40.74%)
Apr 22, 2020 2.160 2.490 2.000 2.487 27,895 +0.41(+19.56%)
Apr 21, 2020 2.120 2.186 2.010 2.080 7,578 -0.04(-1.89%)
Apr 20, 2020 2.210 2.220 2.120 2.120 9,602 -0.15(-6.61%)
Apr 17, 2020 2.160 2.430 2.160 2.270 10,200 +0.07(+3.18%)
Apr 16, 2020 2.160 2.370 2.160 2.200 11,546 -0.02(-0.90%)
Apr 15, 2020 2.290 2.380 2.080 2.220 13,638 -0.16(-6.72%)
Apr 14, 2020 2.020 2.480 2.020 2.380 49,326 +0.37(+18.41%)
Apr 13, 2020 1.960 2.010 1.840 2.010 19,666 +0.11(+5.79%)
Apr 09, 2020 2.000 2.050 1.710 1.900 129,100 +0.03(+1.60%)
Apr 08, 2020 1.820 1.950 1.800 1.870 26,511 +0.08(+4.47%)
Apr 07, 2020 2.000 2.000 1.710 1.790 36,454 -0.13(-6.77%)
Apr 06, 2020 1.990 2.220 1.860 1.920 41,552 -0.04(-2.04%)
Apr 03, 2020 1.960 2.050 1.860 1.960 75,000 +0.13(+7.10%)
Apr 02, 2020 1.920 2.050 1.830 1.830 72,185 -0.10(-5.18%)
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.