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

Lightbridge Corp (NQ: LTBR )

2.330 -0.100 (-4.12%)
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 (%)
May 29, 2020 5.780 5.780 5.170 5.310 87,700 -0.33(-5.85%)
May 28, 2020 5.750 5.810 5.640 5.640 53,852 +0.00(+0.00%)
May 27, 2020 5.990 6.105 5.590 5.640 86,279 -0.31(-5.21%)
May 26, 2020 6.250 6.460 5.950 5.950 38,617 +0.00(+0.00%)
May 22, 2020 6.150 6.160 5.900 5.950 50,800 -0.16(-2.62%)
May 21, 2020 6.350 6.904 6.100 6.110 38,300 -0.10(-1.61%)
May 20, 2020 6.360 6.610 6.040 6.210 81,594 +0.10(+1.64%)
May 19, 2020 6.110 6.390 6.100 6.110 42,335 -0.16(-2.55%)
May 18, 2020 7.000 7.150 6.130 6.270 58,505 -0.35(-5.29%)
May 15, 2020 6.010 6.780 6.000 6.620 47,200 +0.39(+6.26%)
May 14, 2020 6.280 6.530 5.770 6.230 74,395 -0.02(-0.32%)
May 13, 2020 7.500 7.540 5.750 6.250 183,433 -1.18(-15.88%)
May 12, 2020 7.310 7.710 7.170 7.430 56,691 +0.12(+1.64%)
May 11, 2020 8.240 8.550 6.500 7.310 312,116 -0.84(-10.31%)
May 08, 2020 7.200 8.440 7.180 8.150 215,200 +1.13(+16.10%)
May 07, 2020 6.350 7.020 6.000 7.020 126,326 +0.67(+10.55%)
May 06, 2020 6.200 7.440 6.040 6.350 320,193 +0.15(+2.42%)
May 05, 2020 4.450 6.200 4.200 6.200 472,338 +1.70(+37.78%)
May 04, 2020 3.440 4.680 3.420 4.500 179,002 +1.02(+29.31%)
May 01, 2020 3.600 3.600 3.301 3.480 28,500 +0.11(+3.26%)
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%)
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.