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 (%)
Jun 30, 2023 5.770 5.940 5.675 5.820 65,474 +0.19(+3.37%)
Jun 29, 2023 5.500 5.750 5.500 5.630 63,474 +0.16(+2.93%)
Jun 28, 2023 5.260 5.550 5.200 5.470 46,348 +0.19(+3.60%)
Jun 27, 2023 5.750 5.860 5.280 5.280 85,642 -0.47(-8.17%)
Jun 26, 2023 5.700 5.855 5.600 5.750 94,773 +0.09(+1.59%)
Jun 23, 2023 5.600 5.860 5.500 5.660 93,201 +0.06(+1.07%)
Jun 22, 2023 5.630 5.850 5.541 5.600 41,403 -0.04(-0.71%)
Jun 21, 2023 5.830 5.850 5.575 5.640 131,489 -0.02(-0.35%)
Jun 20, 2023 5.440 5.939 5.350 5.660 221,185 +0.39(+7.40%)
Jun 16, 2023 5.200 5.460 5.160 5.270 153,345 +0.16(+3.13%)
Jun 15, 2023 4.770 5.280 4.770 5.110 127,215 +1.63(+46.84%)
May 08, 2023 3.330 3.550 3.330 3.480 27,353 +0.15(+4.50%)
May 05, 2023 3.440 3.480 3.330 3.330 34,556 -0.07(-2.06%)
May 04, 2023 3.400 3.480 3.320 3.400 26,312 -0.02(-0.58%)
May 03, 2023 3.550 3.600 3.410 3.420 23,273 -0.13(-3.66%)
May 02, 2023 3.570 3.590 3.385 3.550 54,937 -0.03(-0.84%)
May 01, 2023 3.690 3.760 3.579 3.580 17,591 -0.10(-2.72%)
Apr 28, 2023 3.660 3.770 3.578 3.680 11,663 +0.02(+0.55%)
Apr 27, 2023 3.610 3.770 3.550 3.660 19,509 +0.07(+1.95%)
Apr 26, 2023 3.770 3.796 3.550 3.590 30,032 -0.10(-2.71%)
Apr 25, 2023 3.810 3.900 3.690 3.690 21,875 -0.11(-2.89%)
Apr 24, 2023 3.830 3.880 3.800 3.800 22,151 -0.04(-1.04%)
Apr 21, 2023 3.910 3.940 3.840 3.840 18,553 -0.09(-2.29%)
Apr 20, 2023 3.920 3.966 3.900 3.930 19,030 +0.00(+0.00%)
Apr 19, 2023 3.980 4.032 3.880 3.930 11,022 -0.07(-1.75%)
Apr 18, 2023 3.910 4.030 3.850 4.000 13,542 +0.10(+2.56%)
Apr 17, 2023 3.990 4.000 3.900 3.900 30,063 -0.09(-2.26%)
Apr 14, 2023 4.000 4.090 3.940 3.990 46,615 +0.05(+1.27%)
Apr 13, 2023 4.050 4.115 3.910 3.940 24,672 -0.08(-1.99%)
Apr 12, 2023 4.100 4.140 4.010 4.020 22,822 +0.02(+0.50%)
Apr 11, 2023 3.980 4.100 3.970 4.000 30,263 +0.05(+1.37%)
Apr 10, 2023 3.920 3.980 3.800 3.946 18,289 +0.01(+0.15%)
Apr 06, 2023 3.820 3.970 3.800 3.940 18,002 +0.04(+1.03%)
Apr 05, 2023 3.900 3.990 3.827 3.900 17,020 +0.03(+0.78%)
Apr 04, 2023 3.980 4.005 3.700 3.870 38,365 -0.07(-1.78%)
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.