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 (%)
Nov 29, 2019 4.000 4.141 3.840 3.857 4,500 -0.01(-0.33%)
Nov 27, 2019 3.950 4.222 3.840 3.870 16,000 -0.08(-1.95%)
Nov 26, 2019 4.110 4.175 3.662 3.947 58,589 -0.12(-3.02%)
Nov 25, 2019 4.350 4.350 4.000 4.070 41,166 -0.29(-6.65%)
Nov 22, 2019 4.390 4.393 4.300 4.360 8,400 +0.10(+2.43%)
Nov 21, 2019 4.110 4.370 4.095 4.256 20,456 +0.05(+1.10%)
Nov 20, 2019 4.650 4.730 4.160 4.210 61,063 -0.65(-13.40%)
Nov 19, 2019 4.830 4.930 4.820 4.861 9,629 +0.02(+0.44%)
Nov 18, 2019 4.700 4.840 4.610 4.840 10,879 +0.14(+2.98%)
Nov 15, 2019 4.720 4.750 4.600 4.700 30,700 -0.05(-1.05%)
Nov 14, 2019 4.790 4.980 4.710 4.750 14,115 -0.12(-2.46%)
Nov 13, 2019 4.820 5.000 4.730 4.870 9,680 +0.05(+1.14%)
Nov 12, 2019 5.070 5.090 4.760 4.815 9,944 -0.27(-5.40%)
Nov 11, 2019 5.000 5.090 4.800 5.090 20,529 -0.00(-0.08%)
Nov 08, 2019 5.080 5.190 4.775 5.094 30,100 -0.06(-1.08%)
Nov 07, 2019 5.730 5.810 5.100 5.150 48,900 -0.60(-10.44%)
Nov 06, 2019 6.440 6.440 5.610 5.750 53,568 -0.67(-10.43%)
Nov 05, 2019 6.400 6.420 6.160 6.420 19,005 -0.01(-0.22%)
Nov 04, 2019 6.250 6.496 6.150 6.434 9,925 +0.20(+3.28%)
Nov 01, 2019 6.120 6.277 6.000 6.230 14,300 +0.10(+1.63%)
Oct 31, 2019 6.010 6.255 6.000 6.130 19,568 +0.27(+4.61%)
Oct 30, 2019 6.490 6.770 5.550 5.860 53,785 -0.59(-9.15%)
Oct 29, 2019 6.060 6.500 6.040 6.450 44,092 +0.40(+6.61%)
Oct 28, 2019 5.570 6.050 5.570 6.050 41,525 +0.53(+9.60%)
Oct 25, 2019 5.280 5.530 5.001 5.520 32,300 +0.24(+4.55%)
Oct 24, 2019 4.540 5.600 4.530 5.280 149,645 +0.75(+16.56%)
Oct 23, 2019 4.670 5.100 4.200 4.530 115,882 -0.29(-6.02%)
Oct 22, 2019 5.010 5.840 4.610 4.820 145,040 -0.18(-3.60%)
Oct 21, 2019 7.440 7.440 4.870 5.000 108,436 -1.84(-26.91%)
Oct 18, 2019 7.560 7.680 6.600 6.841 61,483 -0.65(-8.68%)
Oct 17, 2019 7.800 7.878 7.492 7.492 6,422 -0.31(-3.94%)
Oct 16, 2019 7.471 7.799 7.205 7.799 19,793 +0.38(+5.18%)
Oct 15, 2019 7.800 7.800 7.230 7.415 14,279 +0.04(+0.49%)
Oct 14, 2019 7.680 7.680 7.200 7.379 6,390 +0.06(+0.80%)
Oct 11, 2019 7.296 7.620 7.195 7.320 23,083 +0.11(+1.48%)
Oct 10, 2019 7.559 7.559 7.213 7.213 11,674 -0.20(-2.64%)
Oct 09, 2019 7.799 7.799 7.393 7.409 9,785 -0.03(-0.42%)
Oct 08, 2019 7.800 7.906 7.226 7.440 17,738 -0.12(-1.59%)
Oct 07, 2019 8.520 8.520 6.720 7.560 49,685 -1.32(-14.86%)
Oct 04, 2019 8.394 9.360 7.922 8.880 10,391 +0.60(+7.25%)
Oct 03, 2019 8.640 9.000 7.800 8.280 5,171 -0.12(-1.43%)
Oct 02, 2019 9.000 9.000 8.400 8.400 8,559 -0.53(-5.98%)
Oct 01, 2019 9.097 9.120 8.460 8.934 5,082 +0.27(+3.12%)
Sep 30, 2019 9.480 9.600 8.664 8.664 9,021 -0.22(-2.43%)
Sep 27, 2019 8.640 9.361 8.545 8.880 11,866 +0.12(+1.37%)
Sep 26, 2019 9.000 9.120 8.568 8.760 5,131 +0.03(+0.34%)
Sep 25, 2019 9.020 9.233 8.544 8.730 7,027 -0.15(-1.69%)
Sep 24, 2019 9.000 9.240 8.400 8.880 26,315 +0.27(+3.16%)
Sep 23, 2019 8.400 9.370 8.312 8.608 35,167 +0.45(+5.49%)
Sep 20, 2019 8.612 8.684 8.160 8.160 8,158 -0.24(-2.86%)
Sep 19, 2019 8.640 8.640 8.190 8.400 5,824 +0.11(+1.30%)
Sep 18, 2019 8.640 8.640 8.072 8.292 6,751 -0.00(-0.04%)
Sep 17, 2019 8.640 8.640 8.064 8.296 3,476 -0.10(-1.24%)
Sep 16, 2019 8.160 8.400 8.040 8.400 6,758 +0.08(+1.01%)
Sep 13, 2019 8.880 8.880 7.921 8.316 11,500 -0.50(-5.66%)
Sep 12, 2019 8.940 8.940 8.640 8.815 4,933 -0.12(-1.40%)
Sep 11, 2019 8.880 8.940 8.640 8.940 8,050 +0.26(+3.00%)
Sep 10, 2019 9.480 9.600 8.676 8.680 8,696 -0.44(-4.83%)
Sep 09, 2019 9.000 9.532 8.737 9.120 29,989 +0.42(+4.81%)
Sep 06, 2019 8.400 8.940 8.368 8.701 14,541 +0.31(+3.73%)
Sep 05, 2019 8.456 8.456 7.800 8.388 4,276 -0.01(-0.14%)
Sep 04, 2019 8.520 8.520 8.400 8.400 4,941 +0.01(+0.13%)
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.