Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 12.48 12.48 11.52 11.76 12,991 -0.72(-5.77%)
Apr 29, 2019 12.12 12.48 12.00 12.48 14,475 +0.48(+4.01%)
Apr 26, 2019 11.76 12.24 11.40 12.00 19,175 +0.60(+5.25%)
Apr 25, 2019 12.00 12.00 11.16 11.40 16,200 -0.36(-3.06%)
Apr 24, 2019 11.52 12.60 11.16 11.76 58,480 +0.60(+5.38%)
Apr 23, 2019 10.56 11.40 10.20 11.16 35,518 +0.96(+9.41%)
Apr 22, 2019 10.32 10.32 9.600 10.20 9,172 -0.12(-1.15%)
Apr 18, 2019 9.978 10.56 9.973 10.32 9,483 -0.05(-0.44%)
Apr 17, 2019 10.50 10.56 10.33 10.36 6,142 -0.11(-1.09%)
Apr 16, 2019 10.56 10.56 10.20 10.48 6,799 -0.08(-0.77%)
Apr 15, 2019 10.44 10.56 9.840 10.56 11,378 +0.48(+4.76%)
Apr 12, 2019 10.24 10.68 9.665 10.08 10,791 -0.24(-2.33%)
Apr 11, 2019 10.44 10.56 9.840 10.32 11,288 +0.12(+1.18%)
Apr 10, 2019 11.04 11.04 9.840 10.20 28,491 -0.73(-6.71%)
Apr 09, 2019 11.16 11.40 10.68 10.93 21,278 +0.37(+3.53%)
Apr 08, 2019 11.16 11.40 10.20 10.56 33,785 +0.28(+2.77%)
Apr 05, 2019 9.840 10.56 9.600 10.28 32,650 +0.32(+3.17%)
Apr 04, 2019 9.720 10.20 9.240 9.960 59,308 +0.80(+8.74%)
Apr 03, 2019 8.280 9.750 8.100 9.160 46,413 +0.28(+3.15%)
Apr 02, 2019 8.400 9.000 8.040 8.880 56,362 +1.08(+13.85%)
Apr 01, 2019 6.840 7.920 6.720 7.800 44,062 +1.19(+18.05%)
Mar 29, 2019 6.480 6.698 5.880 6.607 69,833 +0.01(+0.11%)
Mar 28, 2019 6.600 6.720 6.480 6.600 26,950 +0.00(+0.02%)
Mar 27, 2019 6.600 6.838 6.480 6.599 25,100 +0.06(+0.90%)
Mar 26, 2019 7.020 7.020 6.540 6.540 35,722 -0.42(-6.02%)
Mar 25, 2019 7.080 7.500 6.846 6.959 25,467 -0.15(-2.04%)
Mar 22, 2019 7.440 7.452 6.961 7.104 15,383 -0.22(-2.95%)
Mar 21, 2019 7.080 7.680 7.080 7.320 72,522 +0.24(+3.35%)
Mar 20, 2019 6.960 7.130 6.721 7.082 20,489 +0.13(+1.83%)
Mar 19, 2019 7.080 7.200 6.840 6.955 7,755 -0.12(-1.71%)
Mar 18, 2019 7.111 7.320 7.076 7.076 3,464 -0.21(-2.88%)
Mar 15, 2019 7.200 7.788 6.976 7.286 16,691 -0.03(-0.46%)
Mar 14, 2019 7.320 7.320 6.960 7.320 26,962 +0.08(+1.04%)
Mar 13, 2019 7.206 7.412 7.200 7.244 14,381 -0.13(-1.82%)
Mar 12, 2019 7.229 7.440 7.140 7.379 4,276 +0.18(+2.48%)
Mar 11, 2019 7.200 7.432 7.080 7.200 10,262 +0.00(+0.00%)
Mar 08, 2019 7.380 7.404 6.961 7.200 12,641 -0.15(-2.07%)
Mar 07, 2019 7.394 7.452 7.320 7.352 8,094 -0.04(-0.57%)
Mar 06, 2019 7.560 7.560 7.394 7.394 7,243 -0.12(-1.61%)
Mar 05, 2019 7.440 7.559 7.385 7.516 8,794 +0.09(+1.18%)
Mar 04, 2019 7.380 7.500 7.226 7.428 10,061 +0.11(+1.48%)
Mar 01, 2019 7.200 7.440 7.200 7.320 21,633 +0.09(+1.26%)
Feb 28, 2019 7.080 7.240 6.960 7.229 11,001 +0.04(+0.58%)
Feb 27, 2019 7.080 7.224 7.080 7.187 3,366 +0.13(+1.85%)
Feb 26, 2019 7.140 7.302 6.984 7.056 8,835 -0.07(-1.04%)
Feb 25, 2019 6.866 7.199 6.841 7.130 9,862 +0.05(+0.71%)
Feb 22, 2019 7.200 7.200 6.720 7.080 13,016 +0.04(+0.53%)
Feb 21, 2019 7.320 7.404 6.772 7.043 13,605 -0.28(-3.79%)
Feb 20, 2019 7.560 7.560 7.200 7.320 9,911 -0.24(-3.17%)
Feb 19, 2019 7.560 7.680 7.320 7.560 12,756 +0.00(+0.00%)
Feb 15, 2019 7.440 7.680 7.320 7.560 15,750 +0.23(+3.11%)
Feb 14, 2019 7.320 7.656 7.086 7.332 33,513 -0.35(-4.53%)
Feb 13, 2019 7.320 7.920 7.080 7.680 121,609 +0.36(+4.92%)
Feb 12, 2019 7.320 7.440 7.200 7.320 6,097 +0.12(+1.67%)
Feb 11, 2019 7.200 7.439 7.123 7.200 6,202 +0.12(+1.69%)
Feb 08, 2019 7.200 7.440 7.080 7.080 11,416 -0.12(-1.63%)
Feb 07, 2019 7.500 7.716 7.158 7.198 7,594 -0.24(-3.26%)
Feb 06, 2019 7.402 7.800 7.381 7.440 18,527 +0.12(+1.64%)
Feb 05, 2019 7.920 7.920 7.080 7.320 33,665 -0.48(-6.15%)
Feb 04, 2019 8.160 8.160 7.560 7.800 16,133 -0.24(-2.99%)
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.