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 (%)
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%)
Sep 01, 2020 4.440 4.510 4.190 4.280 38,475 -0.17(-3.82%)
Aug 31, 2020 4.730 4.950 4.420 4.450 81,375 -0.27(-5.72%)
Aug 28, 2020 5.080 5.140 4.720 4.720 38,500 -0.36(-7.09%)
Aug 27, 2020 4.950 5.090 4.810 5.080 32,890 +0.14(+2.83%)
Aug 26, 2020 5.000 5.163 4.600 4.940 84,266 -0.15(-2.95%)
Aug 25, 2020 4.840 5.240 4.830 5.090 50,381 +0.26(+5.38%)
Aug 24, 2020 5.620 5.700 4.750 4.830 154,427 -0.75(-13.44%)
Aug 21, 2020 5.300 5.855 5.300 5.580 47,400 +0.24(+4.49%)
Aug 20, 2020 5.630 5.650 5.150 5.340 99,361 +0.04(+0.75%)
Aug 19, 2020 4.970 5.300 4.790 5.300 50,689 +0.55(+11.58%)
Aug 18, 2020 5.090 5.230 4.730 4.750 90,550 -0.39(-7.59%)
Aug 17, 2020 5.310 5.310 5.090 5.140 48,216 -0.12(-2.28%)
Aug 14, 2020 5.580 5.740 5.150 5.260 41,900 -0.21(-3.84%)
Aug 13, 2020 5.650 5.870 5.290 5.470 67,261 -0.20(-3.53%)
Aug 12, 2020 6.310 6.360 5.620 5.670 69,673 -0.47(-7.65%)
Aug 11, 2020 7.100 7.100 6.070 6.140 68,422 -1.01(-14.13%)
Aug 10, 2020 6.770 7.150 6.670 7.150 42,000 +0.31(+4.53%)
Aug 07, 2020 7.120 7.260 6.715 6.840 89,300 -0.16(-2.29%)
Aug 06, 2020 6.400 7.070 6.160 7.000 89,207 +0.69(+10.94%)
Aug 05, 2020 7.150 7.250 6.260 6.310 98,255 -0.59(-8.55%)
Aug 04, 2020 6.890 7.250 6.660 6.900 83,444 +0.18(+2.68%)
Aug 03, 2020 6.400 7.080 6.281 6.720 79,638 +0.29(+4.51%)
Jul 31, 2020 6.030 6.620 5.830 6.430 72,900 +0.59(+10.10%)
Jul 30, 2020 6.030 6.030 5.740 5.840 15,492 -0.16(-2.67%)
Jul 29, 2020 5.740 6.000 5.300 6.000 52,898 +0.26(+4.53%)
Jul 28, 2020 5.810 6.000 5.340 5.740 96,155 -0.07(-1.20%)
Jul 27, 2020 6.310 6.400 5.780 5.810 87,386 -0.05(-0.85%)
Jul 24, 2020 6.010 6.870 5.600 5.860 152,700 -1.27(-17.81%)
Jul 23, 2020 5.550 7.570 5.470 7.130 286,133 +1.66(+30.35%)
Jul 22, 2020 4.750 5.490 4.630 5.470 67,444 +0.75(+15.89%)
Jul 21, 2020 4.550 4.861 4.480 4.720 60,963 +0.26(+5.83%)
Jul 20, 2020 4.250 4.490 4.210 4.460 87,472 +0.31(+7.47%)
Jul 17, 2020 3.950 4.270 3.950 4.150 58,200 +0.22(+5.60%)
Jul 16, 2020 4.080 4.120 3.900 3.930 21,880 -0.10(-2.48%)
Jul 15, 2020 3.980 4.280 3.940 4.030 59,664 +0.06(+1.57%)
Jul 14, 2020 3.970 3.990 3.870 3.968 25,385 -0.00(-0.06%)
Jul 13, 2020 4.000 4.259 3.880 3.970 41,404 -0.04(-1.00%)
Jul 10, 2020 4.080 4.080 3.860 4.010 29,100 -0.09(-2.20%)
Jul 09, 2020 4.270 4.300 4.100 4.100 34,127 -0.11(-2.61%)
Jul 08, 2020 4.120 4.270 4.050 4.210 45,556 +0.19(+4.73%)
Jul 07, 2020 4.270 4.270 3.955 4.020 49,699 -0.18(-4.29%)
Jul 06, 2020 4.090 4.310 4.030 4.200 25,602 +0.11(+2.69%)
Jul 02, 2020 4.240 4.365 4.000 4.090 75,600 -0.16(-3.76%)
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.