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 (%)
Sep 30, 2022 4.360 4.780 4.360 4.560 32,291 +0.15(+3.40%)
Sep 29, 2022 4.680 4.790 4.350 4.410 45,294 -0.27(-5.77%)
Sep 28, 2022 4.360 4.730 4.330 4.680 41,258 +0.34(+7.83%)
Sep 27, 2022 4.270 4.580 4.250 4.340 49,341 +0.08(+1.88%)
Sep 26, 2022 4.260 4.671 4.260 4.260 47,990 -0.09(-2.07%)
Sep 23, 2022 4.500 4.600 4.118 4.350 113,644 -0.25(-5.43%)
Sep 22, 2022 4.880 4.950 4.580 4.600 66,312 -0.21(-4.37%)
Sep 21, 2022 4.760 5.055 4.750 4.810 42,194 +0.02(+0.42%)
Sep 20, 2022 4.820 4.990 4.750 4.790 62,216 -0.16(-3.23%)
Sep 19, 2022 5.000 5.060 4.810 4.950 67,978 +0.07(+1.43%)
Sep 16, 2022 4.830 4.940 4.750 4.880 54,576 -0.06(-1.21%)
Sep 15, 2022 5.190 5.320 4.850 4.940 87,136 -0.33(-6.26%)
Sep 14, 2022 5.340 5.790 5.180 5.270 59,318 -0.11(-2.04%)
Sep 13, 2022 5.690 5.690 5.330 5.380 96,152 -0.32(-5.61%)
Sep 12, 2022 5.630 5.890 5.551 5.700 101,281 +0.14(+2.52%)
Sep 09, 2022 5.530 5.730 5.441 5.560 54,658 +0.03(+0.54%)
Sep 08, 2022 5.570 5.780 5.400 5.530 60,809 -0.04(-0.72%)
Sep 07, 2022 5.500 5.820 5.320 5.570 61,295 +0.00(+0.00%)
Sep 06, 2022 5.530 5.970 5.400 5.570 88,311 +0.06(+1.09%)
Sep 02, 2022 5.620 5.692 5.500 5.510 57,394 +0.05(+0.92%)
Sep 01, 2022 5.940 5.940 5.320 5.460 124,470 -0.47(-7.93%)
Aug 31, 2022 5.790 6.124 5.727 5.930 70,420 +0.10(+1.72%)
Aug 30, 2022 6.010 6.210 5.610 5.830 168,306 -0.30(-4.89%)
Aug 29, 2022 5.750 6.530 5.700 6.130 689,013 +0.31(+5.33%)
Aug 26, 2022 6.000 6.130 5.771 5.820 77,166 -0.25(-4.12%)
Aug 25, 2022 6.440 6.470 6.020 6.070 64,531 -0.22(-3.50%)
Aug 24, 2022 6.030 6.439 6.030 6.290 165,749 +0.22(+3.62%)
Aug 23, 2022 5.770 6.240 5.650 6.070 88,406 +0.32(+5.57%)
Aug 22, 2022 5.680 5.887 5.561 5.750 63,232 +0.00(+0.00%)
Aug 19, 2022 5.940 6.009 5.680 5.750 85,406 -0.34(-5.58%)
Aug 18, 2022 6.010 6.263 5.940 6.090 53,767 +0.04(+0.66%)
Aug 17, 2022 6.580 6.590 6.000 6.050 121,988 -0.60(-9.02%)
Aug 16, 2022 7.010 7.010 6.510 6.650 95,004 -0.38(-5.41%)
Aug 15, 2022 7.000 7.200 6.779 7.030 78,064 -0.15(-2.09%)
Aug 12, 2022 7.000 7.250 6.860 7.180 63,245 +0.16(+2.28%)
Aug 11, 2022 7.000 7.176 6.865 7.020 83,556 +0.20(+2.93%)
Aug 10, 2022 6.740 7.040 6.640 6.820 111,495 +0.24(+3.65%)
Aug 09, 2022 6.870 7.040 6.400 6.580 91,384 -0.32(-4.64%)
Aug 08, 2022 6.650 7.170 6.610 6.900 130,049 +0.25(+3.76%)
Aug 05, 2022 6.500 6.864 6.400 6.650 48,039 -0.01(-0.15%)
Aug 04, 2022 6.800 7.000 6.440 6.660 92,735 -0.13(-1.91%)
Aug 03, 2022 6.920 7.100 6.720 6.790 46,923 -0.16(-2.30%)
Aug 02, 2022 6.720 7.130 6.705 6.950 80,006 +0.12(+1.76%)
Aug 01, 2022 7.000 7.050 6.630 6.830 59,619 -0.24(-3.39%)
Jul 29, 2022 6.460 7.180 6.360 7.070 165,409 +0.56(+8.60%)
Jul 28, 2022 6.250 6.720 6.057 6.510 145,732 +0.58(+9.78%)
Jul 27, 2022 5.680 6.010 5.680 5.930 43,580 +0.22(+3.85%)
Jul 26, 2022 5.670 5.971 5.270 5.710 44,800 -0.08(-1.38%)
Jul 25, 2022 5.850 6.000 5.750 5.790 55,919 +0.03(+0.52%)
Jul 22, 2022 6.370 6.370 5.540 5.760 84,118 -0.48(-7.69%)
Jul 21, 2022 6.390 6.488 6.040 6.240 77,624 -0.08(-1.27%)
Jul 20, 2022 5.600 6.510 5.600 6.320 213,411 +0.80(+14.49%)
Jul 19, 2022 5.390 5.600 5.290 5.520 39,796 +0.23(+4.35%)
Jul 18, 2022 5.250 5.440 5.210 5.290 83,685 +0.11(+2.12%)
Jul 15, 2022 4.980 5.220 4.810 5.180 69,831 +0.25(+5.07%)
Jul 14, 2022 4.980 5.000 4.770 4.930 41,315 -0.17(-3.33%)
Jul 13, 2022 4.750 5.230 4.700 5.100 62,701 +0.24(+4.94%)
Jul 12, 2022 4.910 4.970 4.700 4.860 43,757 -0.12(-2.41%)
Jul 11, 2022 5.130 5.134 4.850 4.980 53,239 -0.15(-2.92%)
Jul 08, 2022 5.000 5.460 4.830 5.130 103,652 +0.13(+2.60%)
Jul 07, 2022 4.710 5.000 4.640 5.000 93,892 +0.36(+7.76%)
Jul 06, 2022 4.600 4.815 4.510 4.640 58,364 -0.04(-0.85%)
Jul 05, 2022 4.660 4.790 4.410 4.680 51,014 -0.02(-0.43%)
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.