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 (%)
Sep 29, 2023 4.590 4.780 4.430 4.490 28,385 +0.01(+0.22%)
Sep 28, 2023 4.450 4.544 4.430 4.480 31,070 +0.03(+0.67%)
Sep 27, 2023 4.500 4.671 4.430 4.450 48,571 -0.03(-0.67%)
Sep 26, 2023 4.720 4.769 4.430 4.480 52,542 -0.23(-4.88%)
Sep 25, 2023 4.850 4.750 4.550 4.710 134,718 -0.14(-2.89%)
Sep 22, 2023 4.690 4.930 4.680 4.850 94,626 +0.22(+4.75%)
Sep 21, 2023 4.520 4.727 4.404 4.630 54,142 +0.02(+0.43%)
Sep 20, 2023 4.350 4.770 4.150 4.610 143,478 +0.30(+6.96%)
Sep 19, 2023 4.420 4.510 4.250 4.310 58,210 -0.08(-1.82%)
Sep 18, 2023 4.370 4.510 4.156 4.390 87,414 +0.02(+0.46%)
Sep 15, 2023 4.520 4.610 4.280 4.370 81,313 -0.13(-2.89%)
Sep 14, 2023 4.520 4.630 4.440 4.500 57,733 +0.01(+0.22%)
Sep 13, 2023 4.530 4.565 4.406 4.490 40,742 -0.04(-0.88%)
Sep 12, 2023 4.400 4.624 4.400 4.530 53,225 +0.08(+1.80%)
Sep 11, 2023 4.250 4.530 4.250 4.450 41,543 +0.14(+3.25%)
Sep 08, 2023 4.380 4.490 4.220 4.310 41,782 -0.07(-1.60%)
Sep 07, 2023 4.250 4.380 4.100 4.380 33,484 +0.11(+2.58%)
Sep 06, 2023 4.360 4.480 4.150 4.270 72,854 -0.12(-2.73%)
Sep 05, 2023 4.490 4.619 4.280 4.390 66,582 -0.16(-3.52%)
Sep 01, 2023 4.470 4.595 4.340 4.550 72,219 +0.20(+4.60%)
Aug 31, 2023 4.290 4.400 4.190 4.350 63,287 +0.11(+2.59%)
Aug 30, 2023 4.090 4.360 4.050 4.240 91,945 +0.14(+3.41%)
Aug 29, 2023 4.510 4.690 4.050 4.100 261,630 -0.46(-10.09%)
Aug 28, 2023 4.830 4.830 4.550 4.560 61,315 -0.27(-5.59%)
Aug 25, 2023 4.900 4.980 4.684 4.830 47,913 -0.05(-1.02%)
Aug 24, 2023 4.910 5.010 4.790 4.880 67,407 +0.01(+0.21%)
Aug 23, 2023 4.720 4.964 4.680 4.870 60,194 +0.19(+4.06%)
Aug 22, 2023 4.740 4.800 4.581 4.680 51,870 +0.11(+2.41%)
Aug 21, 2023 4.800 5.212 4.460 4.570 202,394 -0.21(-4.39%)
Aug 18, 2023 4.480 4.900 4.400 4.780 138,041 +0.41(+9.38%)
Aug 17, 2023 5.310 5.375 4.320 4.370 269,215 -0.93(-17.55%)
Aug 16, 2023 5.520 5.650 5.128 5.300 88,218 -0.20(-3.64%)
Aug 15, 2023 5.710 5.785 5.370 5.500 94,163 -0.20(-3.51%)
Aug 14, 2023 6.150 6.150 5.620 5.700 66,962 -0.48(-7.77%)
Aug 11, 2023 6.100 6.220 5.941 6.180 60,068 +0.09(+1.48%)
Aug 10, 2023 6.020 6.260 5.900 6.090 77,008 +0.19(+3.22%)
Aug 09, 2023 6.140 6.150 5.850 5.900 49,870 -0.24(-3.91%)
Aug 08, 2023 6.330 6.330 6.040 6.140 54,153 -0.20(-3.15%)
Aug 07, 2023 6.520 6.574 6.245 6.340 84,957 -0.16(-2.46%)
Aug 04, 2023 6.330 6.675 6.120 6.500 55,345 +0.17(+2.69%)
Aug 03, 2023 5.950 6.450 5.950 6.330 63,780 +0.18(+2.93%)
Aug 02, 2023 6.330 6.400 5.805 6.150 126,036 -0.36(-5.53%)
Aug 01, 2023 6.660 6.660 6.330 6.510 42,191 -0.13(-1.96%)
Jul 31, 2023 6.200 6.700 6.190 6.640 139,684 +0.46(+7.44%)
Jul 28, 2023 6.060 6.190 5.822 6.180 82,344 +0.33(+5.64%)
Jul 27, 2023 6.140 6.140 5.751 5.850 85,182 -0.34(-5.49%)
Jul 26, 2023 6.190 6.400 6.010 6.190 34,532 -0.01(-0.16%)
Jul 25, 2023 5.930 6.200 5.880 6.200 63,558 +0.20(+3.33%)
Jul 24, 2023 5.780 6.120 5.661 6.000 73,587 +0.27(+4.71%)
Jul 21, 2023 5.800 5.899 5.670 5.730 33,539 -0.07(-1.21%)
Jul 20, 2023 6.250 6.337 5.650 5.800 111,458 -0.37(-6.00%)
Jul 19, 2023 6.410 6.410 6.091 6.170 42,241 -0.27(-4.19%)
Jul 18, 2023 6.290 6.460 6.020 6.440 150,674 +0.22(+3.54%)
Jul 17, 2023 5.850 6.400 5.770 6.220 143,693 +0.50(+8.74%)
Jul 14, 2023 6.040 6.040 5.560 5.720 57,255 -0.28(-4.67%)
Jul 13, 2023 6.070 6.070 5.780 6.000 59,074 +0.07(+1.18%)
Jul 12, 2023 6.220 6.300 5.710 5.930 98,959 -0.23(-3.73%)
Jul 11, 2023 6.140 6.290 5.950 6.160 112,896 +0.10(+1.65%)
Jul 10, 2023 5.560 6.180 5.520 6.060 123,504 +0.54(+9.78%)
Jul 07, 2023 5.080 5.540 5.080 5.520 74,137 +0.39(+7.60%)
Jul 06, 2023 5.060 5.280 4.760 5.130 116,593 +0.00(+0.00%)
Jul 05, 2023 5.520 5.580 5.092 5.130 101,698 -0.32(-5.87%)
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.