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 (%)
Dec 31, 2021 7.110 7.300 6.601 6.625 172,321 -0.49(-6.82%)
Dec 30, 2021 7.210 7.479 7.000 7.110 106,074 -0.01(-0.14%)
Dec 29, 2021 6.970 7.320 6.941 7.120 127,450 +0.23(+3.34%)
Dec 28, 2021 7.280 7.280 6.610 6.890 174,908 -0.48(-6.51%)
Dec 27, 2021 8.000 8.070 7.350 7.370 144,965 -0.64(-7.99%)
Dec 23, 2021 7.690 8.010 7.560 8.010 74,819 +0.32(+4.16%)
Dec 22, 2021 7.390 7.830 7.191 7.690 98,466 +0.30(+4.06%)
Dec 21, 2021 7.540 7.850 7.160 7.390 158,449 -0.04(-0.54%)
Dec 20, 2021 7.010 7.430 6.860 7.430 240,335 +0.56(+8.15%)
Dec 17, 2021 6.740 6.920 6.230 6.870 124,483 +0.07(+1.03%)
Dec 16, 2021 7.010 7.165 6.500 6.800 141,303 +0.06(+0.89%)
Dec 15, 2021 6.400 6.850 6.050 6.740 250,225 +0.34(+5.31%)
Dec 14, 2021 6.790 6.980 6.400 6.400 131,695 -0.45(-6.57%)
Dec 13, 2021 7.320 7.550 6.710 6.850 214,958 -0.53(-7.18%)
Dec 10, 2021 8.570 8.610 7.346 7.380 172,986 -0.97(-11.62%)
Dec 09, 2021 8.650 8.990 8.208 8.350 87,084 -0.24(-2.79%)
Dec 08, 2021 8.590 8.860 8.190 8.590 164,357 +0.22(+2.63%)
Dec 07, 2021 8.290 8.746 7.900 8.370 273,505 +0.43(+5.42%)
Dec 06, 2021 7.660 8.520 7.100 7.940 500,246 +0.37(+4.89%)
Dec 03, 2021 8.340 8.540 7.340 7.570 240,756 -0.75(-9.01%)
Dec 02, 2021 8.270 8.940 8.200 8.320 100,371 +0.04(+0.48%)
Dec 01, 2021 9.190 9.200 8.260 8.280 153,195 -0.84(-9.21%)
Nov 30, 2021 9.770 10.000 8.750 9.120 176,594 -0.65(-6.65%)
Nov 29, 2021 9.810 9.900 9.300 9.770 219,752 +0.29(+3.06%)
Nov 26, 2021 9.720 9.800 9.090 9.480 87,482 -0.62(-6.14%)
Nov 24, 2021 9.880 10.21 9.530 10.10 117,025 +0.08(+0.80%)
Nov 23, 2021 9.210 10.20 9.210 10.02 223,370 +0.86(+9.39%)
Nov 22, 2021 10.22 10.33 8.720 9.160 331,385 -1.07(-10.46%)
Nov 19, 2021 10.50 10.66 9.610 10.23 306,444 -0.46(-4.30%)
Nov 18, 2021 11.67 10.87 10.54 10.69 236,465 -0.83(-7.20%)
Nov 17, 2021 11.00 12.30 10.70 11.52 253,121 +0.52(+4.73%)
Nov 16, 2021 12.71 12.81 10.21 11.00 483,499 -1.60(-12.70%)
Nov 15, 2021 14.00 14.20 12.41 12.60 304,636 -1.30(-9.35%)
Nov 12, 2021 14.07 14.28 13.20 13.90 177,182 +0.20(+1.46%)
Nov 11, 2021 13.47 14.37 13.20 13.70 192,076 +0.51(+3.87%)
Nov 10, 2021 14.30 13.19 337,839 -1.00(-7.05%)
Nov 09, 2021 12.60 14.60 11.65 14.19 466,242 +1.45(+11.38%)
Nov 08, 2021 10.82 12.90 10.33 12.74 644,426 +2.53(+24.78%)
Nov 05, 2021 10.75 10.90 10.15 10.21 156,000 -0.51(-4.76%)
Nov 04, 2021 10.92 11.00 10.21 10.72 148,331 -0.03(-0.28%)
Nov 03, 2021 10.37 11.26 10.18 10.75 286,262 +0.17(+1.61%)
Nov 02, 2021 11.80 11.88 9.750 10.58 412,744 -1.07(-9.18%)
Nov 01, 2021 9.800 11.65 9.570 11.65 438,239 +2.08(+21.73%)
Oct 29, 2021 9.260 9.981 8.502 9.570 326,410 -0.36(-3.63%)
Oct 28, 2021 7.990 9.984 7.910 9.930 412,459 +1.95(+24.44%)
Oct 27, 2021 7.360 8.166 7.390 7.980 166,734 +0.49(+6.54%)
Oct 26, 2021 7.780 7.490 217,260 -0.20(-2.60%)
Oct 25, 2021 7.250 7.890 7.250 7.690 92,390 +0.27(+3.64%)
Oct 22, 2021 7.480 8.290 7.110 7.420 250,036 -0.67(-8.28%)
Oct 21, 2021 7.360 8.110 7.360 8.090 169,416 +0.64(+8.59%)
Oct 20, 2021 8.000 8.430 7.220 7.450 303,171 -0.55(-6.87%)
Oct 19, 2021 7.290 8.000 7.290 8.000 293,697 +0.77(+10.65%)
Oct 18, 2021 6.310 7.710 6.240 7.230 480,102 +0.95(+15.13%)
Oct 15, 2021 6.060 6.320 5.990 6.280 121,009 +0.26(+4.32%)
Oct 14, 2021 6.470 6.470 5.870 6.020 190,181 -0.40(-6.23%)
Oct 13, 2021 5.510 6.450 5.380 6.420 362,585 +0.93(+16.94%)
Oct 12, 2021 4.850 5.490 4.780 5.490 148,041 +0.64(+13.20%)
Oct 11, 2021 4.770 4.900 4.695 4.850 56,586 +0.14(+2.97%)
Oct 08, 2021 4.710 4.750 4.610 4.710 40,233 +0.05(+1.07%)
Oct 07, 2021 4.690 4.749 4.575 4.660 56,979 -0.02(-0.43%)
Oct 06, 2021 4.760 4.850 4.500 4.680 92,268 -0.17(-3.51%)
Oct 05, 2021 4.900 4.900 4.644 4.850 113,416 +0.01(+0.21%)
Oct 04, 2021 4.650 4.990 4.620 4.840 70,768 +0.23(+4.99%)
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.