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

Lightbridge Corp (NQ: LTBR )

2.810 +0.050 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2019 8.148 8.400 7.927 8.089 22,732 -0.07(-0.84%)
Jul 30, 2019 7.920 8.160 7.920 8.158 8,807 +0.28(+3.56%)
Jul 29, 2019 8.160 8.184 7.680 7.877 8,195 -0.16(-2.03%)
Jul 26, 2019 7.920 8.280 7.840 8.040 43,783 +0.24(+3.09%)
Jul 25, 2019 7.872 7.920 7.680 7.799 3,767 -0.04(-0.49%)
Jul 24, 2019 7.921 8.039 7.740 7.837 9,024 -0.14(-1.76%)
Jul 23, 2019 8.041 8.376 7.920 7.978 30,334 -0.06(-0.78%)
Jul 22, 2019 8.280 8.400 8.040 8.040 9,324 +0.00(+0.00%)
Jul 19, 2019 8.160 8.400 8.040 8.040 19,533 +0.00(+0.00%)
Jul 18, 2019 8.040 8.400 7.960 8.040 19,293 +0.02(+0.30%)
Jul 17, 2019 8.052 8.220 7.920 8.016 3,736 +0.10(+1.21%)
Jul 16, 2019 7.991 8.220 7.853 7.920 13,789 -0.12(-1.49%)
Jul 15, 2019 8.040 8.400 7.800 8.040 3,616 +0.36(+4.62%)
Jul 12, 2019 7.920 8.388 7.680 7.685 6,900 -0.44(-5.41%)
Jul 11, 2019 8.400 8.719 7.920 8.124 28,178 +0.14(+1.76%)
Jul 10, 2019 7.800 8.280 7.800 7.984 6,831 +0.30(+3.92%)
Jul 09, 2019 8.160 8.280 7.681 7.682 3,923 -0.12(-1.51%)
Jul 08, 2019 7.560 8.160 7.560 7.800 6,511 -0.23(-2.84%)
Jul 05, 2019 7.980 8.160 7.800 8.028 4,891 +0.11(+1.36%)
Jul 03, 2019 7.800 8.040 7.800 7.920 5,158 +0.33(+4.35%)
Jul 02, 2019 8.160 8.160 7.476 7.590 13,746 +0.03(+0.40%)
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.