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

Lightbridge Corp (NQ: LTBR )

2.330 UNCHANGED
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 (%)
Apr 30, 2020 3.400 3.570 3.260 3.370 22,716 +0.14(+4.33%)
Apr 29, 2020 3.510 3.740 3.120 3.230 57,317 -0.35(-9.78%)
Apr 28, 2020 4.250 4.250 3.350 3.580 92,698 -0.51(-12.47%)
Apr 27, 2020 4.050 4.470 4.050 4.090 129,894 +0.11(+2.76%)
Apr 24, 2020 3.960 4.180 3.540 3.980 220,700 +0.48(+13.71%)
Apr 23, 2020 2.600 3.500 2.600 3.500 260,051 +1.01(+40.74%)
Apr 22, 2020 2.160 2.490 2.000 2.487 27,895 +0.41(+19.56%)
Apr 21, 2020 2.120 2.186 2.010 2.080 7,578 -0.04(-1.89%)
Apr 20, 2020 2.210 2.220 2.120 2.120 9,602 -0.15(-6.61%)
Apr 17, 2020 2.160 2.430 2.160 2.270 10,200 +0.07(+3.18%)
Apr 16, 2020 2.160 2.370 2.160 2.200 11,546 -0.02(-0.90%)
Apr 15, 2020 2.290 2.380 2.080 2.220 13,638 -0.16(-6.72%)
Apr 14, 2020 2.020 2.480 2.020 2.380 49,326 +0.37(+18.41%)
Apr 13, 2020 1.960 2.010 1.840 2.010 19,666 +0.11(+5.79%)
Apr 09, 2020 2.000 2.050 1.710 1.900 129,100 +0.03(+1.60%)
Apr 08, 2020 1.820 1.950 1.800 1.870 26,511 +0.08(+4.47%)
Apr 07, 2020 2.000 2.000 1.710 1.790 36,454 -0.13(-6.77%)
Apr 06, 2020 1.990 2.220 1.860 1.920 41,552 -0.04(-2.04%)
Apr 03, 2020 1.960 2.050 1.860 1.960 75,000 +0.13(+7.10%)
Apr 02, 2020 1.920 2.050 1.830 1.830 72,185 -0.10(-5.18%)
Apr 01, 2020 1.970 1.970 1.920 1.930 7,467 -0.04(-2.03%)
Mar 31, 2020 2.050 2.150 1.960 1.970 12,049 -0.04(-1.99%)
Mar 30, 2020 2.200 2.200 2.010 2.010 22,500 -0.15(-6.94%)
Mar 27, 2020 1.920 2.201 1.920 2.160 26,900 +0.09(+4.35%)
Mar 26, 2020 2.000 2.108 2.000 2.070 7,568 -0.04(-1.90%)
Mar 25, 2020 2.140 2.147 2.085 2.110 6,529 +0.04(+1.93%)
Mar 24, 2020 2.370 2.370 1.940 2.070 28,959 -0.09(-4.17%)
Mar 23, 2020 2.120 2.280 2.099 2.160 9,818 -0.04(-1.63%)
Mar 20, 2020 2.370 2.370 2.080 2.196 11,200 +0.07(+3.09%)
Mar 19, 2020 2.490 2.490 2.020 2.130 16,001 -0.26(-10.88%)
Mar 18, 2020 2.560 2.971 2.013 2.390 11,617 -0.43(-15.25%)
Mar 17, 2020 2.690 2.870 2.620 2.820 12,308 +0.02(+0.71%)
Mar 16, 2020 2.810 3.005 2.800 2.800 4,236 -0.20(-6.67%)
Mar 13, 2020 3.020 3.190 2.567 3.000 18,600 +0.25(+9.09%)
Mar 12, 2020 2.780 3.000 2.520 2.750 18,983 -0.33(-10.71%)
Mar 11, 2020 3.010 3.170 3.000 3.080 9,793 +0.07(+2.33%)
Mar 10, 2020 3.140 3.150 3.000 3.010 11,822 -0.09(-2.90%)
Mar 09, 2020 3.250 3.360 3.000 3.100 13,451 -0.30(-8.82%)
Mar 06, 2020 3.500 3.590 3.400 3.400 16,900 -0.15(-4.23%)
Mar 05, 2020 3.600 3.750 3.550 3.550 12,415 -0.21(-5.59%)
Mar 04, 2020 3.850 3.850 3.600 3.760 16,259 -0.12(-3.09%)
Mar 03, 2020 3.920 3.981 3.539 3.880 21,053 -0.01(-0.26%)
Mar 02, 2020 3.670 3.890 3.600 3.890 45,722 +0.37(+10.51%)
Feb 28, 2020 3.600 3.720 3.500 3.520 25,200 -0.03(-0.85%)
Feb 27, 2020 3.920 4.070 3.500 3.550 50,136 -0.52(-12.78%)
Feb 26, 2020 4.080 4.100 3.921 4.070 21,828 +0.00(+0.00%)
Feb 25, 2020 4.070 4.200 4.050 4.070 33,751 +0.00(+0.00%)
Feb 24, 2020 4.060 4.150 4.050 4.070 28,964 -0.05(-1.20%)
Feb 21, 2020 3.934 4.430 3.834 4.120 25,300 +0.01(+0.23%)
Feb 20, 2020 4.150 4.166 4.000 4.110 34,458 +0.11(+2.75%)
Feb 19, 2020 3.610 4.178 3.610 4.000 39,826 +0.31(+8.31%)
Feb 18, 2020 3.600 3.722 3.530 3.693 17,708 +0.07(+2.02%)
Feb 14, 2020 3.750 3.920 3.567 3.620 24,700 -0.13(-3.47%)
Feb 13, 2020 3.990 4.497 3.506 3.750 135,190 -0.12(-3.10%)
Feb 12, 2020 3.880 4.140 3.850 3.870 10,215 -0.03(-0.77%)
Feb 11, 2020 3.980 3.990 3.700 3.900 43,587 -0.05(-1.27%)
Feb 10, 2020 4.200 4.200 3.950 3.950 20,348 -0.29(-6.84%)
Feb 07, 2020 3.980 4.430 3.980 4.240 7,500 +0.23(+5.74%)
Feb 06, 2020 4.150 4.350 4.010 4.010 15,146 -0.14(-3.37%)
Feb 05, 2020 4.000 4.150 3.900 4.150 6,729 +0.00(+0.00%)
Feb 04, 2020 4.240 4.247 4.060 4.150 10,437 +0.22(+5.60%)
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.