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 (%)
Jun 30, 2022 4.590 4.750 4.360 4.660 84,709 +0.05(+1.08%)
Jun 29, 2022 5.050 5.171 4.570 4.610 79,980 -0.45(-8.89%)
Jun 28, 2022 5.010 5.291 5.010 5.060 104,819 +0.02(+0.40%)
Jun 27, 2022 4.930 5.057 4.630 5.040 61,419 +0.20(+4.13%)
Jun 24, 2022 4.810 5.010 4.700 4.840 123,272 +0.15(+3.20%)
Jun 23, 2022 4.710 4.786 4.500 4.690 37,990 -0.02(-0.42%)
Jun 22, 2022 4.720 4.900 4.650 4.710 114,563 -0.15(-3.09%)
Jun 21, 2022 5.000 5.242 4.810 4.860 145,620 -0.05(-1.02%)
Jun 17, 2022 4.890 5.040 4.760 4.910 100,425 +0.15(+3.15%)
Jun 16, 2022 4.720 4.760 4.320 4.760 123,666 -0.07(-1.45%)
Jun 15, 2022 4.680 4.840 4.500 4.830 128,531 +0.18(+3.87%)
Jun 14, 2022 4.760 4.760 4.380 4.650 144,446 -0.02(-0.43%)
Jun 13, 2022 5.110 5.110 4.510 4.670 164,229 -0.53(-10.19%)
Jun 10, 2022 5.720 5.760 5.040 5.200 212,829 -0.70(-11.86%)
Jun 09, 2022 5.830 5.990 5.500 5.900 159,950 +0.08(+1.37%)
Jun 08, 2022 5.850 6.090 5.700 5.820 206,819 +0.08(+1.39%)
Jun 07, 2022 5.480 5.830 5.320 5.740 265,275 +0.26(+4.74%)
Jun 06, 2022 5.640 5.690 5.440 5.480 70,405 +0.04(+0.74%)
Jun 03, 2022 5.630 5.680 5.140 5.440 125,058 -0.19(-3.37%)
Jun 02, 2022 5.280 5.670 5.270 5.630 87,321 +0.38(+7.24%)
Jun 01, 2022 5.540 5.540 5.080 5.250 86,628 -0.27(-4.89%)
May 31, 2022 5.950 6.060 5.390 5.520 69,137 -0.30(-5.15%)
May 27, 2022 5.860 6.020 5.500 5.820 118,781 +0.00(+0.00%)
May 26, 2022 5.620 5.971 5.598 5.820 95,942 +0.17(+3.01%)
May 25, 2022 5.410 5.746 5.288 5.650 63,597 +0.26(+4.82%)
May 24, 2022 5.630 5.710 5.220 5.390 99,166 -0.33(-5.77%)
May 23, 2022 5.900 5.900 5.460 5.720 87,816 +0.00(+0.00%)
May 20, 2022 5.970 6.107 5.370 5.720 109,829 -0.18(-3.05%)
May 19, 2022 5.970 6.382 5.800 5.900 74,619 +0.00(+0.00%)
May 18, 2022 6.590 6.600 5.800 5.900 74,404 -0.75(-11.28%)
May 17, 2022 6.020 6.800 5.910 6.650 219,903 +0.77(+13.10%)
May 16, 2022 5.670 5.940 5.510 5.880 85,267 +0.21(+3.70%)
May 13, 2022 5.150 5.800 5.090 5.670 159,008 +0.79(+16.19%)
May 12, 2022 5.690 5.880 4.620 4.880 355,361 -1.11(-18.53%)
May 11, 2022 6.270 6.580 5.820 5.990 155,751 -0.26(-4.16%)
May 10, 2022 6.110 6.380 6.050 6.250 105,939 +0.04(+0.64%)
May 09, 2022 6.800 6.800 6.050 6.210 188,875 -0.85(-12.04%)
May 06, 2022 7.700 7.745 6.910 7.060 82,875 -0.54(-7.11%)
May 05, 2022 7.980 8.100 7.220 7.600 142,941 -0.42(-5.24%)
May 04, 2022 7.770 8.090 7.115 8.020 122,020 +0.30(+3.89%)
May 03, 2022 7.140 7.890 7.140 7.720 117,977 +0.50(+6.93%)
May 02, 2022 6.950 7.290 6.650 7.220 116,191 +0.23(+3.29%)
Apr 29, 2022 6.510 7.290 6.510 6.990 140,973 +0.36(+5.43%)
Apr 28, 2022 6.900 6.900 6.330 6.630 153,976 -0.14(-2.07%)
Apr 27, 2022 6.680 6.959 6.600 6.770 76,861 +0.04(+0.59%)
Apr 26, 2022 6.960 7.060 6.600 6.730 127,313 -0.23(-3.30%)
Apr 25, 2022 6.830 7.040 6.510 6.960 159,710 -0.13(-1.83%)
Apr 22, 2022 7.250 7.590 6.950 7.090 87,272 -0.17(-2.34%)
Apr 21, 2022 8.170 8.250 7.090 7.260 175,230 -0.83(-10.26%)
Apr 20, 2022 7.550 8.200 7.490 8.090 107,179 +0.69(+9.32%)
Apr 19, 2022 7.880 7.900 7.330 7.400 164,520 -0.49(-6.21%)
Apr 18, 2022 8.330 8.430 7.780 7.890 149,086 -0.47(-5.62%)
Apr 14, 2022 8.610 8.750 8.250 8.360 78,915 -0.31(-3.58%)
Apr 13, 2022 7.840 8.800 7.840 8.670 213,203 +0.86(+11.01%)
Apr 12, 2022 8.160 8.370 7.687 7.810 181,012 -0.10(-1.26%)
Apr 11, 2022 8.190 8.250 7.790 7.910 130,704 -0.31(-3.77%)
Apr 08, 2022 8.530 8.800 8.160 8.220 96,276 -0.30(-3.52%)
Apr 07, 2022 8.300 8.860 7.820 8.520 270,004 +0.24(+2.90%)
Apr 06, 2022 8.270 8.350 7.650 8.280 176,606 -0.07(-0.84%)
Apr 05, 2022 8.770 9.090 8.270 8.350 127,132 -0.27(-3.13%)
Apr 04, 2022 8.710 9.200 8.610 8.620 101,915 +0.04(+0.47%)
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.