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

Lightbridge Corp (NQ: LTBR )

2.570 -0.050 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2019 7.200 7.440 7.200 7.320 21,633 +0.09(+1.26%)
Feb 28, 2019 7.080 7.240 6.960 7.229 11,001 +0.04(+0.58%)
Feb 27, 2019 7.080 7.224 7.080 7.187 3,366 +0.13(+1.85%)
Feb 26, 2019 7.140 7.302 6.984 7.056 8,835 -0.07(-1.04%)
Feb 25, 2019 6.866 7.199 6.841 7.130 9,862 +0.05(+0.71%)
Feb 22, 2019 7.200 7.200 6.720 7.080 13,016 +0.04(+0.53%)
Feb 21, 2019 7.320 7.404 6.772 7.043 13,605 -0.28(-3.79%)
Feb 20, 2019 7.560 7.560 7.200 7.320 9,911 -0.24(-3.17%)
Feb 19, 2019 7.560 7.680 7.320 7.560 12,756 +0.00(+0.00%)
Feb 15, 2019 7.440 7.680 7.320 7.560 15,750 +0.23(+3.11%)
Feb 14, 2019 7.320 7.656 7.086 7.332 33,513 -0.35(-4.53%)
Feb 13, 2019 7.320 7.920 7.080 7.680 121,609 +0.36(+4.92%)
Feb 12, 2019 7.320 7.440 7.200 7.320 6,097 +0.12(+1.67%)
Feb 11, 2019 7.200 7.439 7.123 7.200 6,202 +0.12(+1.69%)
Feb 08, 2019 7.200 7.440 7.080 7.080 11,416 -0.12(-1.63%)
Feb 07, 2019 7.500 7.716 7.158 7.198 7,594 -0.24(-3.26%)
Feb 06, 2019 7.402 7.800 7.381 7.440 18,527 +0.12(+1.64%)
Feb 05, 2019 7.920 7.920 7.080 7.320 33,665 -0.48(-6.15%)
Feb 04, 2019 8.160 8.160 7.560 7.800 16,133 -0.24(-2.99%)
Feb 01, 2019 7.920 8.400 7.800 8.040 6,133 +0.00(+0.01%)
Jan 31, 2019 8.280 8.280 7.920 8.039 8,489 -0.20(-2.45%)
Jan 30, 2019 8.400 8.640 7.840 8.240 3,792 -0.04(-0.48%)
Jan 29, 2019 8.400 8.520 8.280 8.280 6,187 +0.00(+0.00%)
Jan 28, 2019 8.520 8.640 8.280 8.280 9,000 -0.24(-2.82%)
Jan 25, 2019 8.160 8.520 8.040 8.520 8,525 +0.48(+5.97%)
Jan 24, 2019 7.800 8.040 7.560 8.040 5,916 +0.15(+1.89%)
Jan 23, 2019 8.400 8.520 7.393 7.891 26,881 -0.75(-8.67%)
Jan 22, 2019 8.880 9.000 8.280 8.640 32,742 -0.24(-2.70%)
Jan 18, 2019 8.880 8.880 8.520 8.880 6,900 +0.06(+0.68%)
Jan 17, 2019 8.880 8.940 8.683 8.820 9,718 +0.02(+0.25%)
Jan 16, 2019 8.520 8.916 8.390 8.798 16,137 +0.32(+3.75%)
Jan 15, 2019 8.160 8.520 7.980 8.480 40,110 +0.50(+6.24%)
Jan 14, 2019 8.400 8.400 7.982 7.982 6,837 -0.42(-4.97%)
Jan 11, 2019 8.160 8.400 7.800 8.400 16,525 +0.24(+2.94%)
Jan 10, 2019 8.400 8.400 7.920 8.160 6,668 -0.24(-2.86%)
Jan 09, 2019 8.400 8.640 7.800 8.400 17,500 +0.14(+1.74%)
Jan 08, 2019 8.520 8.520 7.800 8.256 13,315 +0.22(+2.69%)
Jan 07, 2019 7.560 8.040 7.200 8.040 24,182 +0.49(+6.52%)
Jan 04, 2019 7.500 8.040 7.260 7.548 9,141 +0.08(+1.04%)
Jan 03, 2019 6.960 7.478 6.841 7.470 19,358 +0.63(+9.19%)
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.