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 (%)
Mar 31, 2017 13.92 16.56 13.61 15.96 51,975 +2.28(+16.66%)
Mar 30, 2017 13.32 14.40 13.08 13.68 39,653 +0.30(+2.25%)
Mar 29, 2017 13.08 13.56 13.08 13.38 7,765 +0.30(+2.29%)
Mar 28, 2017 13.20 14.04 12.96 13.08 14,894 -0.36(-2.68%)
Mar 27, 2017 12.24 13.80 12.00 13.44 55,783 +1.32(+10.89%)
Mar 24, 2017 11.88 12.24 11.40 12.12 22,088 +0.36(+3.06%)
Mar 23, 2017 11.95 12.08 11.40 11.76 8,375 +0.00(+0.00%)
Mar 22, 2017 12.24 12.24 11.40 11.76 11,957 -0.12(-1.01%)
Mar 21, 2017 12.48 13.08 11.76 11.88 11,337 -0.60(-4.81%)
Mar 20, 2017 12.60 13.20 12.36 12.48 5,739 -0.48(-3.70%)
Mar 17, 2017 13.20 13.32 12.72 12.96 2,348 -0.24(-1.82%)
Mar 16, 2017 13.20 13.32 12.72 13.20 8,356 +0.00(+0.00%)
Mar 15, 2017 13.20 13.38 12.84 13.20 4,760 +0.00(+0.00%)
Mar 14, 2017 12.48 13.20 12.24 13.20 6,564 +0.48(+3.77%)
Mar 13, 2017 13.20 13.44 12.43 12.72 9,538 -0.24(-1.85%)
Mar 10, 2017 12.72 13.44 12.60 12.96 28,463 +0.36(+2.86%)
Mar 09, 2017 12.24 12.72 12.12 12.60 9,630 +0.48(+3.96%)
Mar 08, 2017 11.88 12.24 11.76 12.12 3,188 +0.24(+2.02%)
Mar 07, 2017 12.24 12.24 11.76 11.88 4,661 -0.12(-1.00%)
Mar 06, 2017 12.00 12.36 11.76 12.00 8,871 +0.12(+1.00%)
Mar 03, 2017 12.24 12.48 11.76 11.88 16,312 -0.60(-4.80%)
Mar 02, 2017 12.60 12.90 12.24 12.48 3,070 -0.12(-0.94%)
Mar 01, 2017 12.72 12.72 12.34 12.60 6,359 +0.24(+1.93%)
Feb 28, 2017 12.60 12.72 12.24 12.36 10,288 -0.24(-1.90%)
Feb 27, 2017 12.24 12.60 12.24 12.60 3,917 +0.24(+1.94%)
Feb 24, 2017 12.84 12.84 11.52 12.36 11,114 -0.24(-1.90%)
Feb 23, 2017 13.08 13.08 12.48 12.60 6,154 -0.48(-3.67%)
Feb 22, 2017 13.08 13.08 12.60 13.08 6,478 +0.00(+0.00%)
Feb 21, 2017 12.60 13.20 12.48 13.08 7,746 +0.60(+4.81%)
Feb 17, 2017 12.48 12.48 12.48 0 +0.00(+0.00%)
Feb 16, 2017 12.72 12.72 12.36 12.48 3,880 -0.12(-0.95%)
Feb 15, 2017 12.84 12.84 12.36 12.60 8,645 -0.36(-2.78%)
Feb 14, 2017 13.20 13.20 12.60 12.96 13,314 +0.00(+0.00%)
Feb 13, 2017 12.84 13.32 12.60 12.96 18,859 +0.12(+0.93%)
Feb 10, 2017 12.36 13.20 12.12 12.84 29,179 +0.72(+5.94%)
Feb 09, 2017 11.88 12.48 11.52 12.12 5,807 +0.36(+3.06%)
Feb 08, 2017 11.56 12.48 11.56 11.76 24,969 +0.00(+0.00%)
Feb 07, 2017 11.23 11.76 11.06 11.76 4,063 +0.42(+3.70%)
Feb 06, 2017 11.56 11.88 11.28 11.34 5,055 -0.42(-3.57%)
Feb 03, 2017 11.36 11.85 11.16 11.76 5,696 +0.48(+4.24%)
Feb 02, 2017 11.88 11.88 11.16 11.28 8,702 -0.57(-4.82%)
Feb 01, 2017 11.52 11.87 11.33 11.85 4,955 +0.33(+2.89%)
Jan 31, 2017 11.67 11.76 11.28 11.52 7,582 -0.24(-2.04%)
Jan 30, 2017 12.48 12.48 11.16 11.76 7,954 -0.17(-1.39%)
Jan 27, 2017 12.72 12.72 11.41 11.93 19,104 -0.43(-3.51%)
Jan 26, 2017 13.20 13.20 12.12 12.36 11,110 -0.48(-3.74%)
Jan 25, 2017 13.20 13.56 12.72 12.84 34,346 +0.24(+1.90%)
Jan 24, 2017 11.30 13.08 10.81 12.60 57,361 +1.38(+12.30%)
Jan 23, 2017 11.28 11.28 10.26 11.22 21,296 +0.06(+0.54%)
Jan 20, 2017 11.49 11.76 10.92 11.16 23,899 -0.48(-4.12%)
Jan 19, 2017 12.60 12.60 10.80 11.64 48,416 -0.84(-6.73%)
Jan 18, 2017 13.20 13.20 12.12 12.48 39,687 -0.72(-5.45%)
Jan 17, 2017 12.96 13.20 12.72 13.20 15,541 +0.48(+3.77%)
Jan 13, 2017 12.72 12.72 12.72 0 -0.84(-6.19%)
Jan 12, 2017 13.80 14.40 13.32 13.56 118,774 -0.11(-0.79%)
Jan 11, 2017 13.20 17.64 13.20 13.67 417,747 +0.47(+3.55%)
Jan 10, 2017 13.32 13.68 12.60 13.20 17,783 +0.12(+0.92%)
Jan 09, 2017 13.44 13.65 12.84 13.08 9,353 -0.12(-0.91%)
Jan 06, 2017 13.56 13.67 13.20 13.20 9,627 -0.13(-0.98%)
Jan 05, 2017 14.04 14.52 13.20 13.33 37,718 -0.59(-4.23%)
Jan 04, 2017 14.04 14.52 13.56 13.92 28,713 +0.12(+0.87%)
Jan 03, 2017 13.80 14.18 13.20 13.80 6,491 +0.12(+0.88%)
Dec 30, 2016 13.68 13.68 13.68 0 +0.00(+0.00%)
Dec 29, 2016 13.44 13.80 13.32 13.68 15,103 +0.12(+0.88%)
Dec 28, 2016 12.96 13.56 12.96 13.56 12,326 +0.36(+2.73%)
Dec 27, 2016 12.84 13.44 12.84 13.20 14,975 +0.36(+2.80%)
Dec 23, 2016 12.84 12.84 12.84 0 -0.72(-5.31%)
Dec 22, 2016 13.32 14.82 13.20 13.56 79,184 +0.36(+2.73%)
Dec 21, 2016 13.56 13.56 13.20 13.20 6,124 -0.36(-2.65%)
Dec 20, 2016 13.44 13.68 13.44 13.56 3,510 +0.12(+0.89%)
Dec 19, 2016 13.44 13.80 13.44 13.44 10,397 +0.00(+0.00%)
Dec 16, 2016 13.32 13.56 13.08 13.44 8,965 +0.12(+0.90%)
Dec 15, 2016 13.80 14.28 12.45 13.32 19,541 -0.43(-3.14%)
Dec 14, 2016 13.44 14.52 13.44 13.75 60,170 +0.31(+2.32%)
Dec 13, 2016 13.56 13.68 13.20 13.44 5,433 +0.00(+0.00%)
Dec 12, 2016 13.68 13.92 13.32 13.44 4,058 -0.24(-1.75%)
Dec 09, 2016 13.80 13.80 13.56 13.68 9,890 +0.00(+0.00%)
Dec 08, 2016 14.64 14.88 13.20 13.68 21,059 -0.84(-5.79%)
Dec 07, 2016 15.72 16.08 13.66 14.52 43,769 -1.08(-6.92%)
Dec 06, 2016 15.84 16.32 15.48 15.60 17,583 +0.12(+0.78%)
Dec 05, 2016 15.48 15.84 15.36 15.48 16,125 +0.00(+0.00%)
Dec 02, 2016 15.60 16.15 15.36 15.48 4,671 -0.00(-0.01%)
Dec 01, 2016 15.60 15.84 15.00 15.48 6,551 -0.30(-1.91%)
Nov 30, 2016 15.72 17.52 15.72 15.78 36,466 -0.18(-1.11%)
Nov 29, 2016 15.84 16.20 15.48 15.96 18,578 +0.12(+0.76%)
Nov 28, 2016 15.60 16.80 15.00 15.84 12,657 +0.24(+1.54%)
Nov 25, 2016 16.08 16.52 15.60 15.60 1,888 -0.48(-2.99%)
Nov 23, 2016 16.08 16.08 16.08 0 +0.24(+1.52%)
Nov 22, 2016 16.68 16.92 15.66 15.84 10,298 -1.08(-6.38%)
Nov 21, 2016 18.00 18.38 16.20 16.92 10,079 -1.80(-9.62%)
Nov 18, 2016 17.40 19.39 17.16 18.72 7,410 +0.48(+2.63%)
Nov 17, 2016 17.76 17.88 17.16 18.24 7,935 +0.72(+4.11%)
Nov 16, 2016 16.32 18.36 16.32 17.52 12,126 +1.08(+6.57%)
Nov 15, 2016 17.40 17.40 15.12 16.44 9,499 -0.48(-2.84%)
Nov 14, 2016 18.00 18.24 16.08 16.92 3,346 -1.44(-7.84%)
Nov 11, 2016 16.20 20.40 15.00 18.36 11,782 -0.14(-0.78%)
Nov 10, 2016 18.60 19.44 18.00 18.50 2,261 +0.02(+0.13%)
Nov 09, 2016 19.68 20.01 18.00 18.48 7,394 -0.36(-1.91%)
Nov 08, 2016 19.32 19.32 18.36 18.84 9,485 -0.60(-3.09%)
Nov 07, 2016 20.40 20.40 18.12 19.44 3,313 -0.60(-2.99%)
Nov 04, 2016 21.00 21.60 17.76 20.04 2,753 -0.36(-1.76%)
Nov 03, 2016 21.36 21.36 19.32 20.40 7,257 -0.72(-3.41%)
Nov 02, 2016 24.00 24.00 20.88 21.12 29,333 -0.84(-3.83%)
Nov 01, 2016 20.16 24.00 19.33 21.96 37,365 +1.80(+8.93%)
Oct 31, 2016 20.52 20.52 19.44 20.16 11,132 -1.32(-6.15%)
Oct 28, 2016 19.68 28.32 17.64 21.48 101,217 +2.04(+10.49%)
Oct 27, 2016 14.40 19.53 13.56 19.44 10,939 +5.04(+35.00%)
Oct 26, 2016 15.60 15.60 14.04 14.40 4,017 -1.20(-7.69%)
Oct 25, 2016 16.32 16.32 15.60 15.60 2,101 -0.72(-4.41%)
Oct 24, 2016 16.44 16.92 16.08 16.32 2,543 +0.60(+3.82%)
Oct 21, 2016 15.96 16.44 15.36 15.72 2,370 -0.36(-2.24%)
Oct 20, 2016 16.32 16.68 15.00 16.08 5,328 -0.72(-4.29%)
Oct 19, 2016 17.04 17.40 16.80 16.80 6,404 -0.49(-2.85%)
Oct 18, 2016 19.56 19.56 16.56 17.29 4,386 -1.92(-9.99%)
Oct 17, 2016 19.32 20.39 18.96 19.21 1,504 -0.11(-0.55%)
Oct 14, 2016 19.80 20.52 18.96 19.32 2,617 -0.48(-2.42%)
Oct 13, 2016 20.64 20.64 19.80 19.80 2,441 -0.84(-4.07%)
Oct 12, 2016 21.72 21.96 20.52 20.64 28,227 -0.84(-3.91%)
Oct 11, 2016 19.20 21.60 18.84 21.48 2,567 +1.80(+9.15%)
Oct 10, 2016 18.96 19.80 18.24 19.68 13,369 +0.24(+1.23%)
Oct 07, 2016 19.20 19.44 19.08 19.44 1,256 +0.00(+0.00%)
Oct 06, 2016 19.56 19.78 19.08 19.44 2,559 -0.24(-1.22%)
Oct 05, 2016 19.80 19.80 19.44 19.68 674 +0.36(+1.87%)
Oct 04, 2016 21.72 21.72 18.96 19.32 2,491 -2.16(-10.06%)
Oct 03, 2016 21.24 21.96 21.24 21.48 1,049 +0.60(+2.87%)
Sep 30, 2016 21.48 21.48 20.52 20.88 2,337 -0.84(-3.87%)
Sep 29, 2016 21.84 21.84 20.04 21.72 5,329 -0.36(-1.63%)
Sep 28, 2016 23.28 24.74 21.36 22.08 8,589 -2.28(-9.36%)
Sep 27, 2016 24.36 24.36 24.00 24.36 503 +0.24(+1.00%)
Sep 26, 2016 23.88 24.24 23.88 24.12 561 +0.60(+2.55%)
Sep 23, 2016 22.92 23.88 22.80 23.52 743 +0.36(+1.55%)
Sep 22, 2016 23.88 24.12 23.16 23.16 591 +0.12(+0.52%)
Sep 21, 2016 24.00 24.72 22.80 23.04 1,493 -0.72(-3.03%)
Sep 20, 2016 22.44 23.88 22.20 23.76 3,951 +2.04(+9.39%)
Sep 19, 2016 21.72 22.68 21.72 21.72 1,209 +0.00(+0.00%)
Sep 16, 2016 23.16 23.87 21.72 21.72 1,140 -0.72(-3.21%)
Sep 15, 2016 22.80 23.88 22.08 22.44 1,323 -0.48(-2.09%)
Sep 14, 2016 23.40 24.12 22.20 22.92 3,145 -0.60(-2.55%)
Sep 13, 2016 23.28 23.55 22.92 23.52 2,268 -0.24(-1.01%)
Sep 12, 2016 25.20 25.20 22.92 23.76 3,243 -1.44(-5.71%)
Sep 09, 2016 24.60 25.92 24.12 25.20 4,900 +0.24(+0.96%)
Sep 08, 2016 28.20 28.20 24.24 24.96 6,986 -1.20(-4.59%)
Sep 07, 2016 30.72 30.84 26.16 26.16 5,525 -4.92(-15.83%)
Sep 06, 2016 31.56 31.68 30.84 31.08 1,678 -0.48(-1.52%)
Sep 02, 2016 30.00 31.56 31.56 31.56 1,358 +1.56(+5.20%)
Sep 01, 2016 30.36 30.36 30.00 30.00 1,398 -0.36(-1.19%)
Aug 31, 2016 31.08 31.68 30.24 30.36 1,485 -0.48(-1.56%)
Aug 30, 2016 31.20 32.11 30.72 30.84 1,145 -0.36(-1.15%)
Aug 29, 2016 32.52 32.52 31.20 31.20 1,611 +0.60(+1.96%)
Aug 26, 2016 31.32 31.32 30.36 30.60 1,640 +0.59(+1.96%)
Aug 25, 2016 31.20 33.00 30.01 30.01 869 -0.83(-2.70%)
Aug 24, 2016 33.84 34.56 30.72 30.85 3,315 -2.27(-6.87%)
Aug 23, 2016 33.72 33.72 33.12 33.12 1,835 -0.84(-2.47%)
Aug 22, 2016 34.44 35.88 33.72 33.96 1,469 -0.96(-2.75%)
Aug 19, 2016 35.88 35.88 33.96 34.92 1,857 +0.36(+1.04%)
Aug 18, 2016 35.64 36.36 34.33 34.56 2,027 -2.00(-5.48%)
Aug 17, 2016 36.36 38.64 36.24 36.56 2,228 -0.04(-0.10%)
Aug 16, 2016 37.08 37.08 36.36 36.60 1,188 -0.36(-0.97%)
Aug 15, 2016 38.16 38.16 36.36 36.96 1,831 -1.32(-3.45%)
Aug 12, 2016 39.60 39.64 37.20 38.28 2,604 -1.68(-4.20%)
Aug 11, 2016 40.44 41.52 39.60 39.96 2,069 -0.12(-0.30%)
Aug 10, 2016 40.20 40.20 38.05 40.08 2,238 -0.12(-0.30%)
Aug 09, 2016 39.12 40.80 38.52 40.20 1,927 -0.60(-1.47%)
Aug 08, 2016 36.72 40.80 36.72 40.80 2,598 +4.20(+11.47%)
Aug 05, 2016 37.80 38.10 36.12 36.60 2,036 -0.84(-2.24%)
Aug 04, 2016 37.32 38.46 37.20 37.44 1,527 +0.00(+0.00%)
Aug 03, 2016 39.12 40.92 36.12 37.44 8,142 -1.56(-4.00%)
Aug 02, 2016 40.80 40.80 38.76 39.00 3,260 -2.28(-5.52%)
Aug 01, 2016 38.64 41.28 38.40 41.28 3,121 +2.42(+6.23%)
Jul 29, 2016 42.24 42.24 37.80 38.86 4,278 -2.66(-6.41%)
Jul 28, 2016 38.40 43.80 36.24 41.52 6,592 +5.88(+16.50%)
Jul 27, 2016 34.80 35.69 34.44 35.64 1,753 +1.20(+3.48%)
Jul 26, 2016 33.84 39.86 33.84 34.44 4,427 +0.84(+2.50%)
Jul 25, 2016 35.40 38.28 33.60 33.60 2,415 -1.20(-3.45%)
Jul 22, 2016 35.64 35.64 33.73 34.80 2,968 +1.08(+3.20%)
Jul 21, 2016 36.00 36.48 33.60 33.72 2,529 -2.52(-6.95%)
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.