Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

6.300 -0.510 (-7.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.920 7.290 6.100 6.300 1,650,462 -0.51(-7.49%)
Nov 21, 2024 6.480 6.910 5.840 6.810 2,100,865 +0.40(+6.24%)
Nov 20, 2024 6.130 6.740 6.000 6.410 1,059,397 +0.22(+3.55%)
Nov 19, 2024 6.500 6.560 5.980 6.190 1,380,572 -0.42(-6.35%)
Nov 18, 2024 6.550 6.990 6.460 6.610 1,222,226 +0.13(+2.01%)
Nov 15, 2024 7.250 7.250 6.310 6.480 1,575,290 -0.85(-11.60%)
Nov 14, 2024 7.410 7.760 7.290 7.330 846,614 -0.03(-0.41%)
Nov 13, 2024 8.750 9.200 7.300 7.360 1,749,359 -1.08(-12.85%)
Nov 12, 2024 8.460 9.400 8.240 8.445 1,616,079 -0.19(-2.14%)
Nov 11, 2024 9.010 9.110 7.710 8.630 1,590,734 -0.35(-3.90%)
Nov 08, 2024 9.490 9.920 8.700 8.980 1,761,033 -0.76(-7.80%)
Nov 07, 2024 8.320 10.10 8.320 9.740 2,546,766 +1.44(+17.35%)
Nov 06, 2024 8.660 8.960 7.910 8.300 1,709,156 +0.19(+2.34%)
Nov 05, 2024 7.210 8.190 7.150 8.110 1,979,508 +0.96(+13.51%)
Nov 04, 2024 7.230 7.650 6.650 7.145 1,985,530 -0.10(-1.31%)
Nov 01, 2024 10.35 11.12 7.000 7.240 3,891,108 -2.48(-25.51%)
Oct 31, 2024 10.76 11.07 8.700 9.720 3,244,464 -1.02(-9.50%)
Oct 30, 2024 12.31 14.09 10.46 10.74 5,892,403 -1.57(-12.75%)
Oct 29, 2024 9.930 14.20 9.370 12.31 15,681,559 +3.23(+35.57%)
Oct 28, 2024 8.100 10.10 7.830 9.080 5,793,142 +1.73(+23.54%)
Oct 25, 2024 5.900 7.700 5.840 7.350 3,750,335 +1.42(+23.95%)
Oct 24, 2024 6.780 6.900 5.710 5.930 1,771,035 -0.85(-12.54%)
Oct 23, 2024 7.110 7.842 6.480 6.780 1,926,785 -0.36(-5.04%)
Oct 22, 2024 8.220 8.440 7.100 7.140 3,387,784 -1.69(-19.14%)
Oct 21, 2024 9.305 9.780 7.870 8.830 12,306,165 +1.82(+25.96%)
Oct 18, 2024 4.510 7.250 4.390 7.010 7,717,421 +2.56(+57.53%)
Oct 17, 2024 5.040 5.380 4.350 4.450 1,351,435 -0.42(-8.62%)
Oct 16, 2024 3.610 5.700 3.610 4.870 3,362,425 +1.28(+35.65%)
Oct 15, 2024 3.690 3.740 3.360 3.590 282,558 -0.16(-4.27%)
Oct 14, 2024 3.200 3.800 3.200 3.750 524,251 +0.58(+18.30%)
Oct 11, 2024 3.130 3.290 3.085 3.170 109,670 +0.04(+1.28%)
Oct 10, 2024 2.970 3.220 2.970 3.130 198,359 +0.16(+5.39%)
Oct 09, 2024 3.230 3.230 2.920 2.970 249,030 -0.07(-2.30%)
Oct 08, 2024 3.000 3.081 2.970 3.040 167,235 +0.03(+1.00%)
Oct 07, 2024 3.070 3.220 2.910 3.010 313,778 -0.11(-3.53%)
Oct 04, 2024 3.260 3.395 2.900 3.120 442,754 -0.10(-3.11%)
Oct 03, 2024 2.750 3.460 2.750 3.220 1,055,298 +0.48(+17.52%)
Oct 02, 2024 2.670 2.760 2.580 2.740 106,357 +0.08(+3.01%)
Oct 01, 2024 2.780 2.800 2.580 2.660 190,033 -0.14(-5.00%)
Sep 30, 2024 2.860 3.000 2.720 2.800 147,519 -0.06(-2.10%)
Sep 27, 2024 2.840 2.960 2.650 2.860 179,614 +0.06(+2.14%)
Sep 26, 2024 2.900 3.040 2.710 2.800 298,897 -0.08(-2.78%)
Sep 25, 2024 2.680 2.890 2.610 2.880 350,641 +0.22(+8.27%)
Sep 24, 2024 2.800 2.900 2.530 2.660 446,679 -0.08(-2.92%)
Sep 23, 2024 2.640 2.840 2.590 2.740 255,694 +0.15(+5.79%)
Sep 20, 2024 2.490 2.800 2.490 2.590 424,805 +0.11(+4.44%)
Sep 19, 2024 2.420 2.510 2.390 2.480 57,309 +0.12(+5.08%)
Sep 18, 2024 2.480 2.560 2.360 2.360 108,854 -0.11(-4.45%)
Sep 17, 2024 2.500 2.611 2.470 2.470 81,620 -0.02(-0.80%)
Sep 16, 2024 2.630 2.630 2.420 2.490 188,307 -0.11(-4.23%)
Sep 13, 2024 2.580 2.624 2.460 2.600 148,406 +0.08(+3.17%)
Sep 12, 2024 2.550 2.610 2.450 2.520 79,992 +0.00(+0.00%)
Sep 11, 2024 2.520 2.665 2.480 2.520 188,831 -0.01(-0.40%)
Sep 10, 2024 2.440 2.580 2.350 2.530 48,967 +0.11(+4.55%)
Sep 09, 2024 2.340 2.466 2.340 2.420 47,014 +0.11(+4.76%)
Sep 06, 2024 2.330 2.390 2.240 2.310 70,290 -0.04(-1.70%)
Sep 05, 2024 2.410 2.470 2.320 2.350 59,819 -0.06(-2.49%)
Sep 04, 2024 2.400 2.450 2.340 2.410 34,350 +0.01(+0.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.