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 (%)
Oct 29, 2021 9.260 9.981 8.502 9.570 326,410 -0.36(-3.63%)
Oct 28, 2021 7.990 9.984 7.910 9.930 412,459 +1.95(+24.44%)
Oct 27, 2021 7.360 8.166 7.390 7.980 166,734 +0.49(+6.54%)
Oct 26, 2021 7.780 7.490 217,260 -0.20(-2.60%)
Oct 25, 2021 7.250 7.890 7.250 7.690 92,390 +0.27(+3.64%)
Oct 22, 2021 7.480 8.290 7.110 7.420 250,036 -0.67(-8.28%)
Oct 21, 2021 7.360 8.110 7.360 8.090 169,416 +0.64(+8.59%)
Oct 20, 2021 8.000 8.430 7.220 7.450 303,171 -0.55(-6.87%)
Oct 19, 2021 7.290 8.000 7.290 8.000 293,697 +0.77(+10.65%)
Oct 18, 2021 6.310 7.710 6.240 7.230 480,102 +0.95(+15.13%)
Oct 15, 2021 6.060 6.320 5.990 6.280 121,009 +0.26(+4.32%)
Oct 14, 2021 6.470 6.470 5.870 6.020 190,181 -0.40(-6.23%)
Oct 13, 2021 5.510 6.450 5.380 6.420 362,585 +0.93(+16.94%)
Oct 12, 2021 4.850 5.490 4.780 5.490 148,041 +0.64(+13.20%)
Oct 11, 2021 4.770 4.900 4.695 4.850 56,586 +0.14(+2.97%)
Oct 08, 2021 4.710 4.750 4.610 4.710 40,233 +0.05(+1.07%)
Oct 07, 2021 4.690 4.749 4.575 4.660 56,979 -0.02(-0.43%)
Oct 06, 2021 4.760 4.850 4.500 4.680 92,268 -0.17(-3.51%)
Oct 05, 2021 4.900 4.900 4.644 4.850 113,416 +0.01(+0.21%)
Oct 04, 2021 4.650 4.990 4.620 4.840 70,768 +0.23(+4.99%)
Oct 01, 2021 4.900 4.910 4.480 4.610 119,248 -0.26(-5.34%)
Sep 30, 2021 4.900 5.130 4.720 4.870 63,276 +0.01(+0.21%)
Sep 29, 2021 4.990 5.100 4.810 4.860 78,761 -0.07(-1.42%)
Sep 28, 2021 5.270 5.270 4.905 4.930 68,163 -0.33(-6.27%)
Sep 27, 2021 5.070 5.290 4.920 5.260 134,650 +0.34(+6.91%)
Sep 24, 2021 5.230 5.300 4.810 4.920 100,924 -0.24(-4.65%)
Sep 23, 2021 5.230 5.290 4.970 5.160 75,252 +0.01(+0.19%)
Sep 22, 2021 5.000 5.200 4.950 5.150 73,865 +0.19(+3.83%)
Sep 21, 2021 4.760 5.040 4.725 4.960 56,580 +0.25(+5.31%)
Sep 20, 2021 4.900 4.940 4.650 4.710 137,540 -0.30(-5.99%)
Sep 17, 2021 5.060 5.230 4.714 5.010 173,004 -0.06(-1.18%)
Sep 16, 2021 5.300 5.302 5.025 5.070 227,586 -0.14(-2.69%)
Sep 15, 2021 5.160 5.335 5.124 5.210 196,921 +0.13(+2.56%)
Sep 14, 2021 5.900 5.900 5.050 5.080 305,083 -0.75(-12.86%)
Sep 13, 2021 6.150 6.150 5.780 5.830 256,133 -0.22(-3.64%)
Sep 10, 2021 5.970 6.120 5.750 6.050 147,073 +0.19(+3.24%)
Sep 09, 2021 6.000 6.145 5.810 5.860 73,691 -0.13(-2.25%)
Sep 08, 2021 6.250 6.250 5.950 5.995 116,493 -0.17(-2.68%)
Sep 07, 2021 6.260 6.400 6.100 6.160 142,387 -0.07(-1.12%)
Sep 03, 2021 6.560 6.640 6.090 6.230 159,597 -0.30(-4.59%)
Sep 02, 2021 6.360 6.700 6.330 6.530 182,407 +0.26(+4.15%)
Sep 01, 2021 6.300 6.300 6.100 6.270 58,525 -0.01(-0.16%)
Aug 31, 2021 6.230 6.315 6.100 6.280 68,103 +0.10(+1.62%)
Aug 30, 2021 6.200 6.290 6.000 6.180 151,431 +0.00(+0.00%)
Aug 27, 2021 6.140 6.200 5.920 6.180 104,942 +0.29(+4.92%)
Aug 26, 2021 6.140 6.180 5.850 5.890 52,920 -0.20(-3.28%)
Aug 25, 2021 6.040 6.350 6.010 6.090 107,609 +0.02(+0.33%)
Aug 24, 2021 5.960 6.070 5.903 6.070 32,719 +0.20(+3.41%)
Aug 23, 2021 5.840 5.990 5.750 5.870 43,725 +0.06(+1.03%)
Aug 20, 2021 5.790 5.979 5.700 5.810 35,030 -0.04(-0.68%)
Aug 19, 2021 6.070 6.135 5.760 5.850 45,279 -0.30(-4.88%)
Aug 18, 2021 5.750 6.290 5.700 6.150 59,373 +0.37(+6.40%)
Aug 17, 2021 5.990 5.990 5.700 5.780 56,471 -0.22(-3.67%)
Aug 16, 2021 6.070 6.261 5.820 6.000 57,596 -0.11(-1.80%)
Aug 13, 2021 6.240 6.360 6.040 6.110 34,411 -0.13(-2.08%)
Aug 12, 2021 6.080 6.330 6.071 6.240 14,199 +0.07(+1.13%)
Aug 11, 2021 6.260 6.330 6.040 6.170 38,544 -0.10(-1.59%)
Aug 10, 2021 6.450 6.568 6.240 6.270 33,134 -0.21(-3.24%)
Aug 09, 2021 6.200 6.750 6.200 6.480 147,195 +0.22(+3.51%)
Aug 06, 2021 6.590 6.613 6.140 6.260 66,963 -0.23(-3.54%)
Aug 05, 2021 6.140 6.610 6.000 6.490 125,178 +0.39(+6.39%)
Aug 04, 2021 6.220 6.250 5.960 6.100 50,064 -0.10(-1.61%)
Aug 03, 2021 6.320 6.377 6.090 6.200 50,548 -0.02(-0.32%)
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.