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 (%)
May 31, 2022 5.950 6.060 5.390 5.520 69,137 -0.30(-5.15%)
May 27, 2022 5.860 6.020 5.500 5.820 118,781 +0.00(+0.00%)
May 26, 2022 5.620 5.971 5.598 5.820 95,942 +0.17(+3.01%)
May 25, 2022 5.410 5.746 5.288 5.650 63,597 +0.26(+4.82%)
May 24, 2022 5.630 5.710 5.220 5.390 99,166 -0.33(-5.77%)
May 23, 2022 5.900 5.900 5.460 5.720 87,816 +0.00(+0.00%)
May 20, 2022 5.970 6.107 5.370 5.720 109,829 -0.18(-3.05%)
May 19, 2022 5.970 6.382 5.800 5.900 74,619 +0.00(+0.00%)
May 18, 2022 6.590 6.600 5.800 5.900 74,404 -0.75(-11.28%)
May 17, 2022 6.020 6.800 5.910 6.650 219,903 +0.77(+13.10%)
May 16, 2022 5.670 5.940 5.510 5.880 85,267 +0.21(+3.70%)
May 13, 2022 5.150 5.800 5.090 5.670 159,008 +0.79(+16.19%)
May 12, 2022 5.690 5.880 4.620 4.880 355,361 -1.11(-18.53%)
May 11, 2022 6.270 6.580 5.820 5.990 155,751 -0.26(-4.16%)
May 10, 2022 6.110 6.380 6.050 6.250 105,939 +0.04(+0.64%)
May 09, 2022 6.800 6.800 6.050 6.210 188,875 -0.85(-12.04%)
May 06, 2022 7.700 7.745 6.910 7.060 82,875 -0.54(-7.11%)
May 05, 2022 7.980 8.100 7.220 7.600 142,941 -0.42(-5.24%)
May 04, 2022 7.770 8.090 7.115 8.020 122,020 +0.30(+3.89%)
May 03, 2022 7.140 7.890 7.140 7.720 117,977 +0.50(+6.93%)
May 02, 2022 6.950 7.290 6.650 7.220 116,191 +0.23(+3.29%)
Apr 29, 2022 6.510 7.290 6.510 6.990 140,973 +0.36(+5.43%)
Apr 28, 2022 6.900 6.900 6.330 6.630 153,976 -0.14(-2.07%)
Apr 27, 2022 6.680 6.959 6.600 6.770 76,861 +0.04(+0.59%)
Apr 26, 2022 6.960 7.060 6.600 6.730 127,313 -0.23(-3.30%)
Apr 25, 2022 6.830 7.040 6.510 6.960 159,710 -0.13(-1.83%)
Apr 22, 2022 7.250 7.590 6.950 7.090 87,272 -0.17(-2.34%)
Apr 21, 2022 8.170 8.250 7.090 7.260 175,230 -0.83(-10.26%)
Apr 20, 2022 7.550 8.200 7.490 8.090 107,179 +0.69(+9.32%)
Apr 19, 2022 7.880 7.900 7.330 7.400 164,520 -0.49(-6.21%)
Apr 18, 2022 8.330 8.430 7.780 7.890 149,086 -0.47(-5.62%)
Apr 14, 2022 8.610 8.750 8.250 8.360 78,915 -0.31(-3.58%)
Apr 13, 2022 7.840 8.800 7.840 8.670 213,203 +0.86(+11.01%)
Apr 12, 2022 8.160 8.370 7.687 7.810 181,012 -0.10(-1.26%)
Apr 11, 2022 8.190 8.250 7.790 7.910 130,704 -0.31(-3.77%)
Apr 08, 2022 8.530 8.800 8.160 8.220 96,276 -0.30(-3.52%)
Apr 07, 2022 8.300 8.860 7.820 8.520 270,004 +0.24(+2.90%)
Apr 06, 2022 8.270 8.350 7.650 8.280 176,606 -0.07(-0.84%)
Apr 05, 2022 8.770 9.090 8.270 8.350 127,132 -0.27(-3.13%)
Apr 04, 2022 8.710 9.200 8.610 8.620 101,915 +0.04(+0.47%)
Apr 01, 2022 8.300 9.099 8.300 8.580 137,952 +0.23(+2.75%)
Mar 31, 2022 8.745 8.910 8.318 8.350 121,439 -0.36(-4.13%)
Mar 30, 2022 8.940 9.500 8.710 8.710 167,276 -0.17(-1.91%)
Mar 29, 2022 8.780 9.280 8.430 8.880 168,140 +0.06(+0.68%)
Mar 28, 2022 9.190 9.260 8.450 8.820 210,616 -0.37(-4.03%)
Mar 25, 2022 9.730 9.735 8.962 9.190 119,223 -0.28(-2.96%)
Mar 24, 2022 9.850 10.09 9.250 9.470 168,809 -0.21(-2.17%)
Mar 23, 2022 9.600 10.50 9.390 9.680 314,397 +0.01(+0.10%)
Mar 22, 2022 9.750 9.760 9.180 9.670 187,912 -0.11(-1.12%)
Mar 21, 2022 9.330 10.31 9.147 9.780 321,310 +0.43(+4.60%)
Mar 18, 2022 9.480 9.838 9.110 9.350 136,664 -0.06(-0.64%)
Mar 17, 2022 8.580 9.850 8.580 9.410 397,706 +0.77(+8.91%)
Mar 16, 2022 9.070 9.550 8.270 8.640 216,082 -0.32(-3.57%)
Mar 15, 2022 8.520 8.993 8.080 8.960 270,466 -0.07(-0.78%)
Mar 14, 2022 10.41 10.43 8.900 9.030 318,642 -1.51(-14.33%)
Mar 11, 2022 10.93 10.93 9.720 10.54 502,468 -0.21(-1.95%)
Mar 10, 2022 10.63 11.74 10.50 10.75 874,304 -1.74(-13.93%)
Mar 09, 2022 10.16 12.56 9.590 12.49 2,740,071 +2.88(+29.97%)
Mar 08, 2022 9.350 10.50 9.090 9.610 341,579 +0.63(+7.02%)
Mar 07, 2022 8.940 9.680 8.860 8.980 277,289 +0.21(+2.39%)
Mar 04, 2022 9.090 9.240 8.200 8.770 228,513 -0.48(-5.19%)
Mar 03, 2022 8.700 9.650 8.700 9.250 248,699 +0.62(+7.18%)
Mar 02, 2022 8.300 8.900 7.958 8.630 156,169 +0.36(+4.35%)
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.