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 30, 2021 6.210 6.330 6.020 6.110 28,929 -0.08(-1.29%)
Jul 29, 2021 6.110 6.360 6.110 6.190 41,203 +0.08(+1.39%)
Jul 28, 2021 6.290 6.540 6.000 6.105 115,470 -0.10(-1.69%)
Jul 27, 2021 6.800 7.030 6.000 6.210 121,774 -0.56(-8.27%)
Jul 26, 2021 6.260 7.030 6.100 6.770 246,817 +0.67(+10.98%)
Jul 23, 2021 6.170 6.320 6.002 6.100 39,531 -0.03(-0.49%)
Jul 22, 2021 6.200 6.480 6.000 6.130 51,437 -0.02(-0.33%)
Jul 21, 2021 6.410 6.660 6.090 6.150 59,841 -0.19(-3.00%)
Jul 20, 2021 5.670 6.420 5.670 6.340 60,825 +0.67(+11.82%)
Jul 19, 2021 5.650 5.930 5.570 5.670 61,224 -0.03(-0.53%)
Jul 16, 2021 5.940 5.940 5.600 5.700 42,924 -0.11(-1.89%)
Jul 15, 2021 5.930 6.060 5.760 5.810 51,748 -0.12(-2.02%)
Jul 14, 2021 6.250 6.350 5.890 5.930 42,057 -0.26(-4.20%)
Jul 13, 2021 6.400 6.550 6.100 6.190 18,585 -0.20(-3.13%)
Jul 12, 2021 6.370 6.550 6.200 6.390 24,281 +0.09(+1.43%)
Jul 09, 2021 6.180 6.430 6.060 6.300 37,327 +0.24(+3.96%)
Jul 08, 2021 5.750 6.060 5.590 6.060 63,655 +0.13(+2.19%)
Jul 07, 2021 6.520 6.520 5.890 5.930 87,541 -0.59(-9.05%)
Jul 06, 2021 6.860 6.990 6.490 6.520 54,456 -0.34(-4.96%)
Jul 02, 2021 7.060 7.330 6.810 6.860 33,409 -0.20(-2.83%)
Jul 01, 2021 7.400 7.500 6.610 7.060 93,891 -0.31(-4.21%)
Jun 30, 2021 6.850 7.690 6.750 7.370 149,540 +0.49(+7.12%)
Jun 29, 2021 6.880 6.990 6.850 6.880 60,451 +0.00(+0.00%)
Jun 28, 2021 6.850 7.000 6.750 6.880 61,861 +0.00(+0.00%)
Jun 25, 2021 6.750 6.880 6.610 6.880 81,024 +0.12(+1.78%)
Jun 24, 2021 6.240 6.780 6.240 6.760 102,102 +0.56(+9.03%)
Jun 23, 2021 6.120 6.240 6.030 6.200 64,533 +0.13(+2.14%)
Jun 22, 2021 6.080 6.080 5.840 6.070 69,057 +0.05(+0.83%)
Jun 21, 2021 6.100 6.320 5.880 6.020 94,756 -0.06(-0.99%)
Jun 18, 2021 6.200 6.480 6.080 6.080 60,968 -0.22(-3.49%)
Jun 17, 2021 6.660 7.000 6.260 6.300 81,606 -0.50(-7.35%)
Jun 16, 2021 6.260 7.200 6.070 6.800 306,696 +0.55(+8.80%)
Jun 15, 2021 6.480 6.530 6.020 6.250 46,710 -0.22(-3.40%)
Jun 14, 2021 6.550 6.760 6.300 6.470 69,719 -0.07(-1.07%)
Jun 11, 2021 6.450 6.690 6.413 6.540 46,921 +0.18(+2.83%)
Jun 10, 2021 6.670 6.700 6.303 6.360 45,476 -0.35(-5.22%)
Jun 09, 2021 6.680 6.825 6.580 6.710 55,436 +0.13(+1.98%)
Jun 08, 2021 6.870 6.870 6.350 6.580 131,784 -0.25(-3.66%)
Jun 07, 2021 6.600 6.890 6.460 6.830 58,397 +0.24(+3.64%)
Jun 04, 2021 6.470 6.650 6.390 6.590 78,785 +0.09(+1.38%)
Jun 03, 2021 6.100 6.600 6.010 6.500 83,735 +0.32(+5.18%)
Jun 02, 2021 6.060 6.290 5.800 6.180 49,026 +0.18(+3.00%)
Jun 01, 2021 5.630 6.120 5.630 6.000 56,904 +0.45(+8.11%)
May 28, 2021 5.800 5.870 5.510 5.550 43,619 -0.21(-3.65%)
May 27, 2021 5.560 5.870 5.500 5.760 46,556 +0.33(+6.08%)
May 26, 2021 5.400 5.660 5.240 5.430 95,142 -0.14(-2.51%)
May 25, 2021 5.900 6.053 5.360 5.570 151,021 -0.38(-6.39%)
May 24, 2021 6.240 6.500 5.820 5.950 139,039 -0.32(-5.10%)
May 21, 2021 5.320 6.350 5.300 6.270 244,083 +0.99(+18.75%)
May 20, 2021 5.110 5.463 5.110 5.280 29,692 +0.17(+3.33%)
May 19, 2021 5.310 5.390 5.100 5.110 44,151 -0.28(-5.19%)
May 18, 2021 5.460 5.670 5.330 5.390 88,517 -0.14(-2.53%)
May 17, 2021 5.290 5.569 5.290 5.530 64,490 +0.23(+4.34%)
May 14, 2021 5.000 5.350 5.000 5.300 45,186 +0.28(+5.58%)
May 13, 2021 5.300 5.600 4.910 5.020 91,521 -0.22(-4.20%)
May 12, 2021 4.570 5.250 4.570 5.240 123,960 +0.69(+15.16%)
May 11, 2021 4.150 5.180 4.150 4.550 200,421 +0.15(+3.41%)
May 10, 2021 4.700 4.700 4.260 4.400 174,137 -0.29(-6.18%)
May 07, 2021 4.610 4.892 4.610 4.690 76,359 +0.06(+1.30%)
May 06, 2021 5.210 5.210 4.550 4.630 154,064 -0.48(-9.39%)
May 05, 2021 4.940 5.361 4.886 5.110 223,700 +0.42(+8.96%)
May 04, 2021 5.150 5.330 4.580 4.690 171,886 -0.52(-9.98%)
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.