Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

2.360 +0.030 (+1.29%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 14, 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 30, 2020 3.400 3.440 3.000 3.230 305,074 -0.13(-3.87%)
Nov 27, 2020 3.260 3.470 3.180 3.360 255,300 +0.11(+3.38%)
Nov 25, 2020 3.260 3.330 3.080 3.250 207,100 -0.05(-1.52%)
Nov 24, 2020 3.590 3.670 3.050 3.300 987,981 -0.11(-3.23%)
Nov 23, 2020 3.050 3.570 2.970 3.410 1,217,021 +0.40(+13.29%)
Nov 20, 2020 3.060 3.070 2.860 3.010 343,600 -0.10(-3.22%)
Nov 19, 2020 2.950 3.150 2.780 3.110 613,724 +0.15(+5.07%)
Nov 18, 2020 3.160 3.160 2.790 2.960 835,035 -0.16(-5.13%)
Nov 17, 2020 2.910 3.230 2.770 3.120 1,720,325 +0.28(+9.86%)
Nov 16, 2020 2.760 2.990 2.700 2.840 1,149,673 +0.08(+2.90%)
Nov 13, 2020 2.660 2.940 2.610 2.760 1,501,100 +0.13(+4.94%)
Nov 12, 2020 2.620 2.740 2.570 2.630 216,085 -0.03(-1.13%)
Nov 11, 2020 2.820 2.850 2.550 2.660 249,846 -0.17(-6.01%)
Nov 10, 2020 2.800 3.030 2.730 2.830 463,762 +0.08(+2.91%)
Nov 09, 2020 2.740 2.820 2.670 2.750 91,951 +0.06(+2.23%)
Nov 06, 2020 2.830 2.830 2.610 2.690 39,300 -0.10(-3.58%)
Nov 05, 2020 2.570 2.840 2.570 2.790 50,819 +0.05(+1.82%)
Nov 04, 2020 2.760 2.820 2.590 2.740 114,915 +0.04(+1.48%)
Nov 03, 2020 2.530 2.820 2.500 2.700 84,695 +0.18(+7.14%)
Nov 02, 2020 2.590 2.700 2.470 2.520 64,777 -0.04(-1.56%)
Oct 30, 2020 2.740 2.755 2.520 2.560 67,100 -0.19(-6.91%)
Oct 29, 2020 2.670 2.870 2.670 2.750 71,868 +0.10(+3.77%)
Oct 28, 2020 2.670 2.760 2.590 2.650 43,423 -0.04(-1.49%)
Oct 27, 2020 2.620 2.740 2.570 2.690 65,488 +0.08(+3.07%)
Oct 26, 2020 2.800 2.800 2.540 2.610 113,917 -0.14(-5.09%)
Oct 23, 2020 2.700 2.800 2.640 2.750 66,100 +0.05(+1.85%)
Oct 22, 2020 2.910 2.910 2.700 2.700 70,381 -0.17(-5.92%)
Oct 21, 2020 2.760 2.940 2.760 2.870 66,176 +0.06(+2.14%)
Oct 20, 2020 2.720 2.880 2.440 2.810 464,544 +0.09(+3.31%)
Oct 19, 2020 2.860 2.880 2.640 2.720 171,818 -0.14(-4.90%)
Oct 16, 2020 2.900 2.970 2.830 2.860 123,100 -0.06(-2.05%)
Oct 15, 2020 2.980 3.030 2.830 2.920 230,090 -0.15(-4.89%)
Oct 14, 2020 3.240 3.240 2.950 3.070 278,194 -0.09(-2.85%)
Oct 13, 2020 3.240 3.250 3.000 3.160 362,442 -0.11(-3.36%)
Oct 12, 2020 3.290 3.440 3.190 3.270 410,701 +0.02(+0.62%)
Oct 09, 2020 3.170 3.300 2.930 3.250 728,200 +0.06(+1.88%)
Oct 08, 2020 3.420 3.480 3.100 3.190 772,770 -0.18(-5.34%)
Oct 07, 2020 3.860 3.950 3.300 3.370 950,648 -0.44(-11.55%)
Oct 06, 2020 4.010 4.890 3.710 3.810 3,137,634 -0.25(-6.16%)
Oct 05, 2020 4.200 4.270 3.800 4.060 182,880 -0.03(-0.73%)
Oct 02, 2020 3.900 4.160 3.800 4.090 24,300 +0.08(+2.00%)
Oct 01, 2020 4.150 4.150 3.900 4.010 44,321 -0.16(-3.84%)
Sep 30, 2020 4.200 4.382 3.760 4.170 164,164 -0.02(-0.48%)
Sep 29, 2020 4.110 5.050 4.000 4.190 391,971 +0.14(+3.46%)
Sep 28, 2020 4.500 4.530 3.860 4.050 200,551 -0.36(-8.24%)
Sep 25, 2020 3.480 4.980 3.480 4.413 795,400 +0.94(+27.19%)
Sep 24, 2020 3.300 3.610 3.260 3.470 87,980 +0.15(+4.52%)
Sep 23, 2020 3.520 3.690 3.290 3.320 50,160 -0.27(-7.52%)
Sep 22, 2020 3.700 3.750 3.500 3.590 38,629 +0.15(+4.36%)
Sep 21, 2020 3.850 3.850 3.350 3.440 69,352 -0.34(-8.99%)
Sep 18, 2020 3.720 3.940 3.650 3.780 43,800 +0.14(+3.85%)
Sep 17, 2020 3.860 3.860 3.640 3.640 46,469 -0.16(-4.21%)
Sep 16, 2020 3.680 3.940 3.680 3.800 31,095 +0.13(+3.54%)
Sep 15, 2020 3.710 3.910 3.600 3.670 48,190 +0.05(+1.38%)
Sep 14, 2020 3.640 3.885 3.620 3.620 49,259 +0.04(+1.12%)
Sep 11, 2020 3.760 3.760 3.540 3.580 40,500 -0.20(-5.29%)
Sep 10, 2020 4.030 4.175 3.750 3.780 38,511 -0.28(-6.90%)
Sep 09, 2020 4.060 4.160 4.030 4.060 23,330 +0.12(+3.05%)
Sep 08, 2020 3.790 4.110 3.790 3.940 52,545 +0.07(+1.81%)
Sep 04, 2020 4.030 4.130 3.760 3.870 52,100 -0.20(-4.91%)
Sep 03, 2020 4.040 4.170 3.590 4.070 119,318 +0.06(+1.50%)
Sep 02, 2020 4.280 4.330 3.990 4.010 84,912 -0.27(-6.31%)
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.