Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

2.330 -0.100 (-4.12%)
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 (%)
Jul 29, 2022 6.460 7.180 6.360 7.070 165,409 +0.56(+8.60%)
Jul 28, 2022 6.250 6.720 6.057 6.510 145,732 +0.58(+9.78%)
Jul 27, 2022 5.680 6.010 5.680 5.930 43,580 +0.22(+3.85%)
Jul 26, 2022 5.670 5.971 5.270 5.710 44,800 -0.08(-1.38%)
Jul 25, 2022 5.850 6.000 5.750 5.790 55,919 +0.03(+0.52%)
Jul 22, 2022 6.370 6.370 5.540 5.760 84,118 -0.48(-7.69%)
Jul 21, 2022 6.390 6.488 6.040 6.240 77,624 -0.08(-1.27%)
Jul 20, 2022 5.600 6.510 5.600 6.320 213,411 +0.80(+14.49%)
Jul 19, 2022 5.390 5.600 5.290 5.520 39,796 +0.23(+4.35%)
Jul 18, 2022 5.250 5.440 5.210 5.290 83,685 +0.11(+2.12%)
Jul 15, 2022 4.980 5.220 4.810 5.180 69,831 +0.25(+5.07%)
Jul 14, 2022 4.980 5.000 4.770 4.930 41,315 -0.17(-3.33%)
Jul 13, 2022 4.750 5.230 4.700 5.100 62,701 +0.24(+4.94%)
Jul 12, 2022 4.910 4.970 4.700 4.860 43,757 -0.12(-2.41%)
Jul 11, 2022 5.130 5.134 4.850 4.980 53,239 -0.15(-2.92%)
Jul 08, 2022 5.000 5.460 4.830 5.130 103,652 +0.13(+2.60%)
Jul 07, 2022 4.710 5.000 4.640 5.000 93,892 +0.36(+7.76%)
Jul 06, 2022 4.600 4.815 4.510 4.640 58,364 -0.04(-0.85%)
Jul 05, 2022 4.660 4.790 4.410 4.680 51,014 -0.02(-0.43%)
Jul 01, 2022 4.650 4.787 4.530 4.700 40,334 +0.04(+0.86%)
Jun 30, 2022 4.590 4.750 4.360 4.660 84,709 +0.05(+1.08%)
Jun 29, 2022 5.050 5.171 4.570 4.610 79,980 -0.45(-8.89%)
Jun 28, 2022 5.010 5.291 5.010 5.060 104,819 +0.02(+0.40%)
Jun 27, 2022 4.930 5.057 4.630 5.040 61,419 +0.20(+4.13%)
Jun 24, 2022 4.810 5.010 4.700 4.840 123,272 +0.15(+3.20%)
Jun 23, 2022 4.710 4.786 4.500 4.690 37,990 -0.02(-0.42%)
Jun 22, 2022 4.720 4.900 4.650 4.710 114,563 -0.15(-3.09%)
Jun 21, 2022 5.000 5.242 4.810 4.860 145,620 -0.05(-1.02%)
Jun 17, 2022 4.890 5.040 4.760 4.910 100,425 +0.15(+3.15%)
Jun 16, 2022 4.720 4.760 4.320 4.760 123,666 -0.07(-1.45%)
Jun 15, 2022 4.680 4.840 4.500 4.830 128,531 +0.18(+3.87%)
Jun 14, 2022 4.760 4.760 4.380 4.650 144,446 -0.02(-0.43%)
Jun 13, 2022 5.110 5.110 4.510 4.670 164,229 -0.53(-10.19%)
Jun 10, 2022 5.720 5.760 5.040 5.200 212,829 -0.70(-11.86%)
Jun 09, 2022 5.830 5.990 5.500 5.900 159,950 +0.08(+1.37%)
Jun 08, 2022 5.850 6.090 5.700 5.820 206,819 +0.08(+1.39%)
Jun 07, 2022 5.480 5.830 5.320 5.740 265,275 +0.26(+4.74%)
Jun 06, 2022 5.640 5.690 5.440 5.480 70,405 +0.04(+0.74%)
Jun 03, 2022 5.630 5.680 5.140 5.440 125,058 -0.19(-3.37%)
Jun 02, 2022 5.280 5.670 5.270 5.630 87,321 +0.38(+7.24%)
Jun 01, 2022 5.540 5.540 5.080 5.250 86,628 -0.27(-4.89%)
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%)
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.