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 (%)
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%)
Jul 01, 2022 4.650 4.787 4.530 4.700 40,334 +0.04(+0.86%)
Jun 30, 2022 4.590 4.750 4.360 4.660 84,709 +0.05(+1.08%)
Jun 29, 2022 5.050 5.171 4.570 4.610 79,980 -0.45(-8.89%)
Jun 28, 2022 5.010 5.291 5.010 5.060 104,819 +0.02(+0.40%)
Jun 27, 2022 4.930 5.057 4.630 5.040 61,419 +0.20(+4.13%)
Jun 24, 2022 4.810 5.010 4.700 4.840 123,272 +0.15(+3.20%)
Jun 23, 2022 4.710 4.786 4.500 4.690 37,990 -0.02(-0.42%)
Jun 22, 2022 4.720 4.900 4.650 4.710 114,563 -0.15(-3.09%)
Jun 21, 2022 5.000 5.242 4.810 4.860 145,620 -0.05(-1.02%)
Jun 17, 2022 4.890 5.040 4.760 4.910 100,425 +0.15(+3.15%)
Jun 16, 2022 4.720 4.760 4.320 4.760 123,666 -0.07(-1.45%)
Jun 15, 2022 4.680 4.840 4.500 4.830 128,531 +0.18(+3.87%)
Jun 14, 2022 4.760 4.760 4.380 4.650 144,446 -0.02(-0.43%)
Jun 13, 2022 5.110 5.110 4.510 4.670 164,229 -0.53(-10.19%)
Jun 10, 2022 5.720 5.760 5.040 5.200 212,829 -0.70(-11.86%)
Jun 09, 2022 5.830 5.990 5.500 5.900 159,950 +0.08(+1.37%)
Jun 08, 2022 5.850 6.090 5.700 5.820 206,819 +0.08(+1.39%)
Jun 07, 2022 5.480 5.830 5.320 5.740 265,275 +0.26(+4.74%)
Jun 06, 2022 5.640 5.690 5.440 5.480 70,405 +0.04(+0.74%)
Jun 03, 2022 5.630 5.680 5.140 5.440 125,058 -0.19(-3.37%)
Jun 02, 2022 5.280 5.670 5.270 5.630 87,321 +0.38(+7.24%)
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.