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

Lightbridge Corp (NQ: LTBR )

2.330 -0.100 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 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%)
Jun 01, 2020 5.370 5.520 5.240 5.400 80,850 +0.09(+1.70%)
May 29, 2020 5.780 5.780 5.170 5.310 87,700 -0.33(-5.85%)
May 28, 2020 5.750 5.810 5.640 5.640 53,852 +0.00(+0.00%)
May 27, 2020 5.990 6.105 5.590 5.640 86,279 -0.31(-5.21%)
May 26, 2020 6.250 6.460 5.950 5.950 38,617 +0.00(+0.00%)
May 22, 2020 6.150 6.160 5.900 5.950 50,800 -0.16(-2.62%)
May 21, 2020 6.350 6.904 6.100 6.110 38,300 -0.10(-1.61%)
May 20, 2020 6.360 6.610 6.040 6.210 81,594 +0.10(+1.64%)
May 19, 2020 6.110 6.390 6.100 6.110 42,335 -0.16(-2.55%)
May 18, 2020 7.000 7.150 6.130 6.270 58,505 -0.35(-5.29%)
May 15, 2020 6.010 6.780 6.000 6.620 47,200 +0.39(+6.26%)
May 14, 2020 6.280 6.530 5.770 6.230 74,395 -0.02(-0.32%)
May 13, 2020 7.500 7.540 5.750 6.250 183,433 -1.18(-15.88%)
May 12, 2020 7.310 7.710 7.170 7.430 56,691 +0.12(+1.64%)
May 11, 2020 8.240 8.550 6.500 7.310 312,116 -0.84(-10.31%)
May 08, 2020 7.200 8.440 7.180 8.150 215,200 +1.13(+16.10%)
May 07, 2020 6.350 7.020 6.000 7.020 126,326 +0.67(+10.55%)
May 06, 2020 6.200 7.440 6.040 6.350 320,193 +0.15(+2.42%)
May 05, 2020 4.450 6.200 4.200 6.200 472,338 +1.70(+37.78%)
May 04, 2020 3.440 4.680 3.420 4.500 179,002 +1.02(+29.31%)
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.