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 (%)
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%)
May 03, 2021 5.090 5.290 5.000 5.210 73,530 +0.12(+2.36%)
Apr 30, 2021 5.160 5.440 5.000 5.090 53,500 -0.18(-3.42%)
Apr 29, 2021 5.400 5.490 5.200 5.270 90,804 +0.05(+0.96%)
Apr 28, 2021 5.180 5.340 5.060 5.220 50,501 +0.02(+0.38%)
Apr 27, 2021 5.190 5.280 5.080 5.200 53,992 +0.01(+0.19%)
Apr 26, 2021 5.280 5.502 5.060 5.190 84,611 -0.02(-0.38%)
Apr 23, 2021 5.280 5.620 5.010 5.210 70,000 -0.01(-0.19%)
Apr 22, 2021 5.390 5.640 5.160 5.220 49,946 -0.07(-1.32%)
Apr 21, 2021 4.970 5.500 4.970 5.290 54,322 +0.30(+6.01%)
Apr 20, 2021 5.110 5.136 4.780 4.990 45,119 -0.10(-1.96%)
Apr 19, 2021 5.280 5.300 4.920 5.090 106,873 -0.21(-3.96%)
Apr 16, 2021 5.500 5.655 5.230 5.300 87,600 -0.20(-3.64%)
Apr 15, 2021 5.740 5.740 5.450 5.500 56,524 -0.12(-2.14%)
Apr 14, 2021 5.860 6.099 5.570 5.620 77,666 -0.22(-3.77%)
Apr 13, 2021 5.910 6.090 5.760 5.840 94,521 -0.14(-2.34%)
Apr 12, 2021 6.480 6.480 5.930 5.980 78,678 -0.47(-7.29%)
Apr 09, 2021 6.590 6.590 6.300 6.450 46,100 +0.02(+0.31%)
Apr 08, 2021 6.380 6.610 6.240 6.430 98,400 +0.09(+1.42%)
Apr 07, 2021 6.510 6.700 6.280 6.340 73,778 -0.15(-2.31%)
Apr 06, 2021 6.630 6.850 6.480 6.490 110,993 -0.14(-2.11%)
Apr 05, 2021 6.620 6.660 6.150 6.630 123,549 +0.24(+3.76%)
Apr 01, 2021 6.510 6.750 6.350 6.390 89,300 +0.00(+0.00%)
Mar 31, 2021 6.170 6.610 6.070 6.390 168,512 +0.30(+4.93%)
Mar 30, 2021 5.800 6.220 5.570 6.090 138,487 +0.16(+2.70%)
Mar 29, 2021 6.080 6.140 5.730 5.930 151,724 -0.17(-2.79%)
Mar 26, 2021 7.000 7.000 6.010 6.100 256,500 -0.91(-12.98%)
Mar 25, 2021 5.900 9.370 5.750 7.010 3,115,063 +0.98(+16.25%)
Mar 24, 2021 6.750 6.940 6.030 6.030 131,824 -0.54(-8.22%)
Mar 23, 2021 6.950 7.020 6.490 6.570 96,950 -0.41(-5.87%)
Mar 22, 2021 7.850 8.750 6.950 6.980 512,976 -0.76(-9.82%)
Mar 19, 2021 7.080 7.840 7.015 7.740 118,400 +0.60(+8.40%)
Mar 18, 2021 7.810 7.880 7.030 7.140 126,686 -0.73(-9.28%)
Mar 17, 2021 8.010 8.010 7.280 7.870 117,742 -0.22(-2.72%)
Mar 16, 2021 7.820 8.200 7.617 8.090 165,262 +0.22(+2.80%)
Mar 15, 2021 7.360 7.940 7.350 7.870 71,449 +0.52(+7.07%)
Mar 12, 2021 7.270 7.423 7.000 7.350 68,600 -0.04(-0.54%)
Mar 11, 2021 7.000 7.410 6.860 7.390 101,773 +0.54(+7.88%)
Mar 10, 2021 6.900 7.100 6.690 6.850 117,486 +0.12(+1.78%)
Mar 09, 2021 6.804 6.929 6.410 6.730 153,984 +0.54(+8.72%)
Mar 08, 2021 6.080 6.540 5.740 6.190 170,228 +0.24(+4.03%)
Mar 05, 2021 5.780 6.090 5.130 5.950 257,100 +0.34(+6.06%)
Mar 04, 2021 6.480 6.510 5.340 5.610 241,221 -0.89(-13.69%)
Mar 03, 2021 6.510 6.980 6.330 6.500 156,253 +0.01(+0.15%)
Mar 02, 2021 6.510 7.004 6.200 6.490 178,621 -0.02(-0.31%)
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.