Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Lightbridge Corp (NQ: LTBR )

2.470 -0.030 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 2.500 2.565 2.420 2.470 63,267 -0.03(-1.20%)
May 06, 2024 2.420 2.590 2.412 2.500 65,613 -0.06(-2.34%)
May 03, 2024 2.590 2.650 2.510 2.560 20,436 +0.01(+0.39%)
May 02, 2024 2.610 2.630 2.500 2.550 36,402 -0.07(-2.67%)
May 01, 2024 2.480 2.670 2.480 2.620 25,501 +0.14(+5.65%)
Apr 30, 2024 2.650 2.650 2.410 2.480 73,908 -0.20(-7.46%)
Apr 29, 2024 2.590 2.740 2.570 2.680 44,283 +0.11(+4.28%)
Apr 26, 2024 2.650 2.650 2.510 2.570 23,180 -0.05(-1.91%)
Apr 25, 2024 2.580 2.620 2.480 2.620 20,767 +0.03(+1.16%)
Apr 24, 2024 2.480 2.620 2.460 2.590 43,406 +0.09(+3.60%)
Apr 23, 2024 2.410 2.520 2.395 2.500 72,565 +0.01(+0.40%)
Apr 22, 2024 2.460 2.540 2.450 2.490 18,952 -0.01(-0.40%)
Apr 19, 2024 2.500 2.550 2.470 2.500 33,696 +0.00(+0.00%)
Apr 18, 2024 2.530 2.600 2.450 2.500 43,490 -0.02(-0.79%)
Apr 17, 2024 2.630 2.640 2.500 2.520 85,418 -0.08(-3.08%)
Apr 16, 2024 2.670 2.720 2.500 2.600 89,763 -0.07(-2.62%)
Apr 15, 2024 2.800 2.848 2.600 2.670 69,413 -0.14(-4.98%)
Apr 12, 2024 2.830 2.940 2.770 2.810 74,647 +0.01(+0.36%)
Apr 11, 2024 2.760 2.860 2.660 2.800 114,955 +0.08(+2.94%)
Apr 10, 2024 2.710 2.730 2.670 2.720 41,762 -0.01(-0.37%)
Apr 09, 2024 2.740 2.770 2.690 2.730 62,224 +0.01(+0.37%)
Apr 08, 2024 2.770 2.810 2.677 2.720 104,407 -0.04(-1.45%)
Apr 05, 2024 2.940 2.940 2.695 2.760 131,018 -0.21(-7.07%)
Apr 04, 2024 3.000 3.080 2.872 2.970 154,274 -0.02(-0.67%)
Apr 03, 2024 2.960 3.030 2.945 2.990 71,933 -0.01(-0.33%)
Apr 02, 2024 2.980 3.010 2.930 3.000 47,382 +0.01(+0.33%)
Apr 01, 2024 2.950 3.060 2.932 2.990 52,226 +0.04(+1.36%)
Mar 28, 2024 3.050 3.100 2.920 2.950 191,101 -0.06(-1.99%)
Mar 27, 2024 2.920 3.080 2.910 3.010 112,219 +0.18(+6.36%)
Mar 26, 2024 2.860 2.930 2.830 2.830 40,963 -0.05(-1.74%)
Mar 25, 2024 2.860 3.012 2.860 2.880 36,811 -0.01(-0.35%)
Mar 22, 2024 2.970 3.050 2.800 2.890 46,564 -0.07(-2.36%)
Mar 21, 2024 3.100 3.144 2.900 2.960 229,884 -0.06(-1.99%)
Mar 20, 2024 3.050 3.105 2.970 3.020 58,381 +0.00(+0.00%)
Mar 19, 2024 3.230 3.280 3.000 3.020 124,050 -0.18(-5.63%)
Mar 18, 2024 2.860 3.300 2.811 3.200 367,113 +0.36(+12.68%)
Mar 15, 2024 2.850 2.850 2.780 2.840 33,637 -0.03(-1.05%)
Mar 14, 2024 2.810 2.890 2.805 2.870 37,538 +0.06(+2.14%)
Mar 13, 2024 2.800 2.870 2.780 2.810 22,644 +0.02(+0.72%)
Mar 12, 2024 2.930 2.950 2.740 2.790 46,677 -0.14(-4.78%)
Mar 11, 2024 2.990 2.990 2.914 2.930 30,701 -0.05(-1.68%)
Mar 08, 2024 2.930 2.980 2.770 2.980 27,758 +0.12(+4.20%)
Mar 07, 2024 2.730 2.930 2.670 2.860 103,087 +0.14(+5.15%)
Mar 06, 2024 2.630 2.740 2.630 2.720 38,592 +0.10(+3.82%)
Mar 05, 2024 2.760 2.780 2.500 2.620 118,872 -0.17(-6.09%)
Mar 04, 2024 2.880 2.880 2.750 2.790 48,474 -0.03(-1.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.