Lightbridge Corp (NQ: LTBR )

5.330 USD +0.160 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 5.130 5.450 4.900 5.330 146,614 +0.16(+3.09%)
Jan 27, 2022 5.900 6.288 5.040 5.170 268,381 -0.56(-9.77%)
Jan 26, 2022 6.270 6.400 5.650 5.730 161,060 -0.34(-5.60%)
Jan 25, 2022 6.200 6.310 5.850 6.070 109,531 -0.06(-0.98%)
Jan 24, 2022 5.280 6.150 5.100 6.130 256,739 +0.46(+8.11%)
Jan 21, 2022 5.800 5.830 5.360 5.670 151,525 -0.15(-2.58%)
Jan 20, 2022 5.940 6.250 5.800 5.820 140,864 -0.18(-3.00%)
Jan 19, 2022 6.190 6.340 5.840 6.000 121,969 -0.01(-0.17%)
Jan 18, 2022 6.390 6.579 5.930 6.010 236,612 -0.43(-6.68%)
Jan 14, 2022 6.440 0 -0.43(-6.26%)
Jan 13, 2022 7.320 7.359 6.750 6.870 157,996 -0.52(-7.04%)
Jan 12, 2022 7.050 7.566 6.932 7.390 218,340 +0.34(+4.82%)
Jan 11, 2022 7.150 7.420 6.830 7.050 113,547 -0.12(-1.67%)
Jan 10, 2022 7.250 7.290 6.750 7.170 248,907 -0.09(-1.24%)
Jan 07, 2022 7.280 7.500 7.000 7.260 184,393 -0.08(-1.09%)
Jan 06, 2022 7.320 7.942 6.860 7.340 257,113 +0.01(+0.14%)
Jan 05, 2022 7.560 8.316 7.210 7.330 298,695 -0.08(-1.08%)
Jan 04, 2022 7.650 7.739 7.300 7.410 153,110 -0.08(-1.07%)
Jan 03, 2022 6.860 7.789 6.810 7.490 219,443 +0.87(+13.06%)
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 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%)
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.