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, 2023 6.200 6.700 6.190 6.640 139,684 +0.46(+7.44%)
Jul 28, 2023 6.060 6.190 5.822 6.180 82,344 +0.33(+5.64%)
Jul 27, 2023 6.140 6.140 5.751 5.850 85,182 -0.34(-5.49%)
Jul 26, 2023 6.190 6.400 6.010 6.190 34,532 -0.01(-0.16%)
Jul 25, 2023 5.930 6.200 5.880 6.200 63,558 +0.20(+3.33%)
Jul 24, 2023 5.780 6.120 5.661 6.000 73,587 +0.27(+4.71%)
Jul 21, 2023 5.800 5.899 5.670 5.730 33,539 -0.07(-1.21%)
Jul 20, 2023 6.250 6.337 5.650 5.800 111,458 -0.37(-6.00%)
Jul 19, 2023 6.410 6.410 6.091 6.170 42,241 -0.27(-4.19%)
Jul 18, 2023 6.290 6.460 6.020 6.440 150,674 +0.22(+3.54%)
Jul 17, 2023 5.850 6.400 5.770 6.220 143,693 +0.50(+8.74%)
Jul 14, 2023 6.040 6.040 5.560 5.720 57,255 -0.28(-4.67%)
Jul 13, 2023 6.070 6.070 5.780 6.000 59,074 +0.07(+1.18%)
Jul 12, 2023 6.220 6.300 5.710 5.930 98,959 -0.23(-3.73%)
Jul 11, 2023 6.140 6.290 5.950 6.160 112,896 +0.10(+1.65%)
Jul 10, 2023 5.560 6.180 5.520 6.060 123,504 +0.54(+9.78%)
Jul 07, 2023 5.080 5.540 5.080 5.520 74,137 +0.39(+7.60%)
Jul 06, 2023 5.060 5.280 4.760 5.130 116,593 +0.00(+0.00%)
Jul 05, 2023 5.520 5.580 5.092 5.130 101,698 -0.32(-5.87%)
Jul 03, 2023 5.900 5.950 5.280 5.450 99,096 -0.37(-6.36%)
Jun 30, 2023 5.770 5.940 5.675 5.820 65,474 +0.19(+3.37%)
Jun 29, 2023 5.500 5.750 5.500 5.630 63,474 +0.16(+2.93%)
Jun 28, 2023 5.260 5.550 5.200 5.470 46,348 +0.19(+3.60%)
Jun 27, 2023 5.750 5.860 5.280 5.280 85,642 -0.47(-8.17%)
Jun 26, 2023 5.700 5.855 5.600 5.750 94,773 +0.09(+1.59%)
Jun 23, 2023 5.600 5.860 5.500 5.660 93,201 +0.06(+1.07%)
Jun 22, 2023 5.630 5.850 5.541 5.600 41,403 -0.04(-0.71%)
Jun 21, 2023 5.830 5.850 5.575 5.640 131,489 -0.02(-0.35%)
Jun 20, 2023 5.440 5.939 5.350 5.660 221,185 +0.39(+7.40%)
Jun 16, 2023 5.200 5.460 5.160 5.270 153,345 +0.16(+3.13%)
Jun 15, 2023 4.770 5.280 4.770 5.110 127,215 +0.34(+7.13%)
Jun 14, 2023 4.710 4.880 4.690 4.770 40,545 +0.06(+1.27%)
Jun 13, 2023 5.090 5.090 4.710 4.710 43,748 -0.30(-5.99%)
Jun 12, 2023 4.830 5.050 4.830 5.010 55,486 +0.20(+4.16%)
Jun 09, 2023 4.830 4.959 4.745 4.810 26,680 -0.02(-0.41%)
Jun 08, 2023 4.980 5.000 4.700 4.830 34,370 -0.12(-2.42%)
Jun 07, 2023 4.880 5.000 4.800 4.950 34,946 +0.15(+3.13%)
Jun 06, 2023 4.580 4.890 4.570 4.800 53,399 +0.24(+5.26%)
Jun 05, 2023 4.690 4.695 4.440 4.560 35,759 -0.03(-0.65%)
Jun 02, 2023 4.650 4.738 4.508 4.590 41,171 +0.02(+0.44%)
Jun 01, 2023 4.370 4.680 4.300 4.570 76,417 +0.21(+4.82%)
May 31, 2023 4.500 4.500 4.340 4.360 27,833 -0.17(-3.75%)
May 30, 2023 4.640 4.827 4.430 4.530 39,942 -0.08(-1.74%)
May 26, 2023 4.600 4.750 4.530 4.610 30,561 +0.01(+0.22%)
May 25, 2023 4.750 5.025 4.600 4.600 61,607 -0.13(-2.75%)
May 24, 2023 5.390 5.390 4.620 4.730 85,370 -0.61(-11.42%)
May 23, 2023 4.750 5.410 4.740 5.340 126,963 +0.64(+13.62%)
May 22, 2023 4.540 4.700 4.460 4.700 66,385 +0.23(+5.15%)
May 19, 2023 4.450 4.600 4.310 4.470 46,518 +0.09(+1.96%)
May 18, 2023 4.220 4.450 4.220 4.384 42,653 +0.14(+3.40%)
May 17, 2023 4.360 4.470 4.160 4.240 47,435 -0.07(-1.62%)
May 16, 2023 4.650 4.680 4.300 4.310 73,973 -0.18(-4.01%)
May 15, 2023 4.270 4.500 4.160 4.490 62,694 +0.38(+9.25%)
May 12, 2023 3.950 4.250 3.950 4.110 31,301 +0.19(+4.85%)
May 11, 2023 4.320 4.490 3.900 3.920 99,364 -0.50(-11.31%)
May 10, 2023 3.980 4.430 3.910 4.420 69,573 +0.44(+11.06%)
May 09, 2023 3.510 3.990 3.510 3.980 60,541 +0.50(+14.37%)
May 08, 2023 3.330 3.550 3.330 3.480 27,353 +0.15(+4.50%)
May 05, 2023 3.440 3.480 3.330 3.330 34,556 -0.07(-2.06%)
May 04, 2023 3.400 3.480 3.320 3.400 26,312 -0.02(-0.58%)
May 03, 2023 3.550 3.600 3.410 3.420 23,273 -0.13(-3.66%)
May 02, 2023 3.570 3.590 3.385 3.550 54,937 -0.03(-0.84%)
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.