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

Lightbridge Corp (NQ: LTBR )

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 30, 2019 7.800 8.340 7.784 8.280 10,125 +0.57(+7.39%)
Aug 29, 2019 7.636 7.800 7.562 7.710 1,138 -0.09(-1.15%)
Aug 28, 2019 8.040 8.042 7.320 7.800 6,175 +0.09(+1.15%)
Aug 27, 2019 8.100 8.100 7.156 7.711 7,247 -0.33(-4.09%)
Aug 26, 2019 8.160 8.160 7.441 8.040 13,094 +0.29(+3.70%)
Aug 23, 2019 8.280 8.280 7.562 7.753 6,166 -0.41(-4.97%)
Aug 22, 2019 7.800 8.340 7.688 8.159 7,008 +0.12(+1.48%)
Aug 21, 2019 7.680 8.160 7.560 8.040 7,128 +0.33(+4.35%)
Aug 20, 2019 7.818 7.818 7.468 7.705 6,202 -0.09(-1.22%)
Aug 19, 2019 7.800 7.920 7.464 7.800 1,651 +0.31(+4.17%)
Aug 16, 2019 7.920 7.920 7.440 7.488 3,725 -0.31(-4.00%)
Aug 15, 2019 7.440 7.896 7.440 7.800 9,026 +0.46(+6.21%)
Aug 14, 2019 8.400 8.484 7.200 7.344 15,839 -0.90(-10.88%)
Aug 13, 2019 8.196 8.520 8.160 8.240 1,459 +0.16(+2.04%)
Aug 12, 2019 8.376 8.400 8.040 8.076 9,437 -0.19(-2.25%)
Aug 09, 2019 8.392 8.432 8.160 8.262 7,533 -0.02(-0.22%)
Aug 08, 2019 8.630 8.630 8.280 8.280 8,022 -0.12(-1.43%)
Aug 07, 2019 8.520 8.640 8.400 8.400 7,001 +0.12(+1.41%)
Aug 06, 2019 8.401 8.520 8.280 8.284 8,441 -0.12(-1.40%)
Aug 05, 2019 8.640 8.640 8.340 8.401 5,000 +0.01(+0.07%)
Aug 02, 2019 8.160 8.640 8.136 8.395 9,683 +0.24(+2.88%)
Aug 01, 2019 8.160 8.640 8.160 8.160 5,758 +0.07(+0.88%)
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%)
Jul 01, 2019 8.400 8.401 7.440 7.560 20,159 -0.41(-5.15%)
Jun 28, 2019 8.297 8.297 7.932 7.970 4,325 +0.17(+2.18%)
Jun 27, 2019 8.160 8.232 7.680 7.800 10,949 -0.24(-2.94%)
Jun 26, 2019 8.196 8.280 7.620 8.036 5,915 +0.40(+5.27%)
Jun 25, 2019 8.003 8.040 7.634 7.634 12,047 -0.24(-3.09%)
Jun 24, 2019 8.160 8.297 7.878 7.878 5,605 +0.08(+1.00%)
Jun 21, 2019 8.520 8.640 7.800 7.800 5,591 -0.45(-5.51%)
Jun 20, 2019 8.640 8.640 8.255 8.255 9,758 -0.03(-0.30%)
Jun 19, 2019 8.280 8.879 8.280 8.280 12,140 -0.12(-1.43%)
Jun 18, 2019 8.160 8.400 7.920 8.400 10,318 +0.14(+1.74%)
Jun 17, 2019 8.400 8.400 8.040 8.256 7,396 -0.02(-0.29%)
Jun 14, 2019 8.280 8.519 8.048 8.280 5,100 -0.03(-0.39%)
Jun 13, 2019 8.520 8.640 8.160 8.312 23,882 +0.03(+0.39%)
Jun 12, 2019 8.400 9.360 8.280 8.280 123,221 -0.12(-1.43%)
Jun 11, 2019 8.760 9.000 8.160 8.400 5,456 -0.14(-1.69%)
Jun 10, 2019 8.400 8.976 8.340 8.544 9,705 +0.19(+2.30%)
Jun 07, 2019 8.040 8.376 8.040 8.352 4,908 +0.32(+4.04%)
Jun 06, 2019 8.400 8.639 8.028 8.028 17,767 -0.50(-5.91%)
Jun 05, 2019 9.094 9.096 8.364 8.532 14,279 -0.59(-6.45%)
Jun 04, 2019 9.120 9.720 8.400 9.120 11,290 +0.24(+2.70%)
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.