Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Lightbridge Corp (NQ: LTBR )

2.590 +0.110 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 2.480 2.490 2.318 2.400 121,772 -0.09(-3.61%)
Aug 30, 2024 2.580 2.610 2.470 2.490 55,950 -0.05(-1.97%)
Aug 29, 2024 2.450 2.590 2.410 2.540 77,341 +0.06(+2.42%)
Aug 28, 2024 2.590 2.650 2.410 2.480 91,734 -0.14(-5.34%)
Aug 27, 2024 2.660 2.729 2.570 2.620 47,020 -0.12(-4.38%)
Aug 26, 2024 2.710 2.860 2.700 2.740 80,845 +0.07(+2.62%)
Aug 23, 2024 2.550 2.700 2.520 2.670 170,941 +0.14(+5.53%)
Aug 22, 2024 2.530 2.580 2.440 2.530 40,984 -0.01(-0.39%)
Aug 21, 2024 2.540 2.550 2.430 2.540 79,814 +0.03(+1.20%)
Aug 20, 2024 2.530 2.645 2.420 2.510 113,587 -0.07(-2.71%)
Aug 19, 2024 2.600 2.660 2.460 2.580 127,054 -0.03(-1.15%)
Aug 16, 2024 2.580 2.690 2.520 2.610 111,021 +0.06(+2.35%)
Aug 15, 2024 2.510 2.580 2.460 2.550 68,643 +0.04(+1.59%)
Aug 14, 2024 2.550 2.580 2.460 2.510 80,643 -0.06(-2.33%)
Aug 13, 2024 2.690 2.700 2.570 2.570 44,379 -0.06(-2.28%)
Aug 12, 2024 2.730 2.738 2.570 2.630 49,970 -0.09(-3.31%)
Aug 09, 2024 2.710 2.780 2.640 2.720 27,278 +0.01(+0.37%)
Aug 08, 2024 2.560 2.710 2.540 2.710 69,333 +0.19(+7.54%)
Aug 07, 2024 2.580 2.750 2.510 2.520 90,178 -0.11(-4.18%)
Aug 06, 2024 2.730 2.840 2.562 2.630 112,510 -0.16(-5.73%)
Aug 05, 2024 2.390 2.795 2.350 2.790 200,448 +0.28(+11.16%)
Aug 02, 2024 2.860 2.860 2.400 2.510 301,188 -0.42(-14.33%)
Aug 01, 2024 3.210 3.290 2.870 2.930 134,734 -0.29(-9.01%)
Jul 31, 2024 3.080 3.240 3.010 3.220 64,087 +0.15(+4.89%)
Jul 30, 2024 3.060 3.124 3.000 3.070 32,747 -0.01(-0.32%)
Jul 29, 2024 3.150 3.407 3.030 3.080 133,587 -0.01(-0.32%)
Jul 26, 2024 3.070 3.226 3.010 3.090 103,639 +0.07(+2.32%)
Jul 25, 2024 2.920 3.025 2.700 3.020 80,588 +0.07(+2.37%)
Jul 24, 2024 3.020 3.090 2.920 2.950 89,979 -0.11(-3.59%)
Jul 23, 2024 3.040 3.067 2.920 3.060 94,682 -0.01(-0.33%)
Jul 22, 2024 3.090 3.248 2.960 3.070 74,208 -0.02(-0.65%)
Jul 19, 2024 3.260 3.260 2.900 3.090 234,044 -0.24(-7.21%)
Jul 18, 2024 3.690 3.830 3.260 3.330 180,854 -0.33(-9.02%)
Jul 17, 2024 4.190 4.200 3.550 3.660 230,157 -0.44(-10.73%)
Jul 16, 2024 3.920 4.157 3.900 4.100 125,367 +0.19(+4.86%)
Jul 15, 2024 4.040 4.350 3.800 3.910 230,227 -0.09(-2.25%)
Jul 12, 2024 3.750 4.100 3.615 4.000 276,305 +0.27(+7.24%)
Jul 11, 2024 3.770 3.850 3.620 3.730 76,159 -0.01(-0.27%)
Jul 10, 2024 4.060 4.218 3.620 3.740 287,388 -0.25(-6.27%)
Jul 09, 2024 4.020 4.220 3.900 3.990 182,133 -0.09(-2.21%)
Jul 08, 2024 4.010 4.650 3.692 4.080 733,648 +0.19(+4.88%)
Jul 05, 2024 3.770 3.900 3.560 3.890 194,244 +0.11(+2.91%)
Jul 03, 2024 3.650 4.000 3.650 3.780 116,899 +0.17(+4.71%)
Jul 02, 2024 4.060 4.100 3.500 3.610 320,561 -0.32(-8.14%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.