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 (%)
Aug 31, 2020 4.730 4.950 4.420 4.450 81,375 -0.27(-5.72%)
Aug 28, 2020 5.080 5.140 4.720 4.720 38,500 -0.36(-7.09%)
Aug 27, 2020 4.950 5.090 4.810 5.080 32,890 +0.14(+2.83%)
Aug 26, 2020 5.000 5.163 4.600 4.940 84,266 -0.15(-2.95%)
Aug 25, 2020 4.840 5.240 4.830 5.090 50,381 +0.26(+5.38%)
Aug 24, 2020 5.620 5.700 4.750 4.830 154,427 -0.75(-13.44%)
Aug 21, 2020 5.300 5.855 5.300 5.580 47,400 +0.24(+4.49%)
Aug 20, 2020 5.630 5.650 5.150 5.340 99,361 +0.04(+0.75%)
Aug 19, 2020 4.970 5.300 4.790 5.300 50,689 +0.55(+11.58%)
Aug 18, 2020 5.090 5.230 4.730 4.750 90,550 -0.39(-7.59%)
Aug 17, 2020 5.310 5.310 5.090 5.140 48,216 -0.12(-2.28%)
Aug 14, 2020 5.580 5.740 5.150 5.260 41,900 -0.21(-3.84%)
Aug 13, 2020 5.650 5.870 5.290 5.470 67,261 -0.20(-3.53%)
Aug 12, 2020 6.310 6.360 5.620 5.670 69,673 -0.47(-7.65%)
Aug 11, 2020 7.100 7.100 6.070 6.140 68,422 -1.01(-14.13%)
Aug 10, 2020 6.770 7.150 6.670 7.150 42,000 +0.31(+4.53%)
Aug 07, 2020 7.120 7.260 6.715 6.840 89,300 -0.16(-2.29%)
Aug 06, 2020 6.400 7.070 6.160 7.000 89,207 +0.69(+10.94%)
Aug 05, 2020 7.150 7.250 6.260 6.310 98,255 -0.59(-8.55%)
Aug 04, 2020 6.890 7.250 6.660 6.900 83,444 +0.18(+2.68%)
Aug 03, 2020 6.400 7.080 6.281 6.720 79,638 +0.29(+4.51%)
Jul 31, 2020 6.030 6.620 5.830 6.430 72,900 +0.59(+10.10%)
Jul 30, 2020 6.030 6.030 5.740 5.840 15,492 -0.16(-2.67%)
Jul 29, 2020 5.740 6.000 5.300 6.000 52,898 +0.26(+4.53%)
Jul 28, 2020 5.810 6.000 5.340 5.740 96,155 -0.07(-1.20%)
Jul 27, 2020 6.310 6.400 5.780 5.810 87,386 -0.05(-0.85%)
Jul 24, 2020 6.010 6.870 5.600 5.860 152,700 -1.27(-17.81%)
Jul 23, 2020 5.550 7.570 5.470 7.130 286,133 +1.66(+30.35%)
Jul 22, 2020 4.750 5.490 4.630 5.470 67,444 +0.75(+15.89%)
Jul 21, 2020 4.550 4.861 4.480 4.720 60,963 +0.26(+5.83%)
Jul 20, 2020 4.250 4.490 4.210 4.460 87,472 +0.31(+7.47%)
Jul 17, 2020 3.950 4.270 3.950 4.150 58,200 +0.22(+5.60%)
Jul 16, 2020 4.080 4.120 3.900 3.930 21,880 -0.10(-2.48%)
Jul 15, 2020 3.980 4.280 3.940 4.030 59,664 +0.06(+1.57%)
Jul 14, 2020 3.970 3.990 3.870 3.968 25,385 -0.00(-0.06%)
Jul 13, 2020 4.000 4.259 3.880 3.970 41,404 -0.04(-1.00%)
Jul 10, 2020 4.080 4.080 3.860 4.010 29,100 -0.09(-2.20%)
Jul 09, 2020 4.270 4.300 4.100 4.100 34,127 -0.11(-2.61%)
Jul 08, 2020 4.120 4.270 4.050 4.210 45,556 +0.19(+4.73%)
Jul 07, 2020 4.270 4.270 3.955 4.020 49,699 -0.18(-4.29%)
Jul 06, 2020 4.090 4.310 4.030 4.200 25,602 +0.11(+2.69%)
Jul 02, 2020 4.240 4.365 4.000 4.090 75,600 -0.16(-3.76%)
Jul 01, 2020 4.490 5.790 4.220 4.250 147,223 -0.24(-5.35%)
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%)
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.