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 (%)
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%)
Jun 03, 2019 8.880 9.167 8.401 8.880 16,643 -0.16(-1.74%)
May 31, 2019 9.120 9.239 8.176 9.037 39,333 -0.32(-3.45%)
May 30, 2019 10.80 10.80 9.120 9.360 176,164 -0.36(-3.70%)
May 29, 2019 9.959 9.959 9.497 9.720 34,363 -0.48(-4.71%)
May 28, 2019 9.480 10.20 9.480 10.20 26,653 +0.42(+4.29%)
May 24, 2019 10.80 10.80 9.480 9.780 127,750 -3.66(-27.23%)
May 23, 2019 12.12 13.44 12.12 13.44 97,965 +1.32(+10.89%)
May 22, 2019 11.64 12.23 11.64 12.12 16,584 +0.48(+4.12%)
May 21, 2019 12.00 12.00 11.40 11.64 9,435 +0.00(+0.00%)
May 20, 2019 11.88 12.00 11.40 11.64 8,299 +0.04(+0.33%)
May 17, 2019 12.12 12.12 11.27 11.60 10,816 -0.16(-1.35%)
May 16, 2019 11.04 12.36 11.04 11.76 30,011 +0.48(+4.26%)
May 15, 2019 10.92 12.36 10.80 11.28 62,959 +0.48(+4.44%)
May 14, 2019 10.56 11.04 10.56 10.80 6,960 +0.24(+2.27%)
May 13, 2019 9.840 10.92 9.840 10.56 9,005 +0.59(+5.90%)
May 10, 2019 10.75 10.75 9.600 9.972 30,200 -0.83(-7.67%)
May 09, 2019 10.92 11.28 10.80 10.80 7,916 -0.06(-0.55%)
May 08, 2019 10.56 11.30 10.54 10.86 10,161 +0.42(+4.02%)
May 07, 2019 11.52 11.64 10.44 10.44 12,978 -0.78(-6.95%)
May 06, 2019 11.52 11.88 11.22 11.22 5,180 -0.36(-3.11%)
May 03, 2019 12.00 12.00 11.16 11.58 8,050 -0.15(-1.26%)
May 02, 2019 12.36 12.36 11.16 11.73 11,119 -0.03(-0.28%)
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.