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 )

2.670 +0.250 (+10.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 4.500 4.500 4.340 4.360 27,833 -0.17(-3.75%)
May 30, 2023 4.640 4.827 4.430 4.530 39,942 -0.08(-1.74%)
May 26, 2023 4.600 4.750 4.530 4.610 30,561 +0.01(+0.22%)
May 25, 2023 4.750 5.025 4.600 4.600 61,607 -0.13(-2.75%)
May 24, 2023 5.390 5.390 4.620 4.730 85,370 -0.61(-11.42%)
May 23, 2023 4.750 5.410 4.740 5.340 126,963 +0.64(+13.62%)
May 22, 2023 4.540 4.700 4.460 4.700 66,385 +0.23(+5.15%)
May 19, 2023 4.450 4.600 4.310 4.470 46,518 +0.09(+1.96%)
May 18, 2023 4.220 4.450 4.220 4.384 42,653 +0.14(+3.40%)
May 17, 2023 4.360 4.470 4.160 4.240 47,435 -0.07(-1.62%)
May 16, 2023 4.650 4.680 4.300 4.310 73,973 -0.18(-4.01%)
May 15, 2023 4.270 4.500 4.160 4.490 62,694 +0.38(+9.25%)
May 12, 2023 3.950 4.250 3.950 4.110 31,301 +0.19(+4.85%)
May 11, 2023 4.320 4.490 3.900 3.920 99,364 -0.50(-11.31%)
May 10, 2023 3.980 4.430 3.910 4.420 69,573 +0.44(+11.06%)
May 09, 2023 3.510 3.990 3.510 3.980 60,541 +0.50(+14.37%)
May 08, 2023 3.330 3.550 3.330 3.480 27,353 +0.15(+4.50%)
May 05, 2023 3.440 3.480 3.330 3.330 34,556 -0.07(-2.06%)
May 04, 2023 3.400 3.480 3.320 3.400 26,312 -0.02(-0.58%)
May 03, 2023 3.550 3.600 3.410 3.420 23,273 -0.13(-3.66%)
May 02, 2023 3.570 3.590 3.385 3.550 54,937 -0.03(-0.84%)
May 01, 2023 3.690 3.760 3.579 3.580 17,591 -0.10(-2.72%)
Apr 28, 2023 3.660 3.770 3.578 3.680 11,663 +0.02(+0.55%)
Apr 27, 2023 3.610 3.770 3.550 3.660 19,509 +0.07(+1.95%)
Apr 26, 2023 3.770 3.796 3.550 3.590 30,032 -0.10(-2.71%)
Apr 25, 2023 3.810 3.900 3.690 3.690 21,875 -0.11(-2.89%)
Apr 24, 2023 3.830 3.880 3.800 3.800 22,151 -0.04(-1.04%)
Apr 21, 2023 3.910 3.940 3.840 3.840 18,553 -0.09(-2.29%)
Apr 20, 2023 3.920 3.966 3.900 3.930 19,030 +0.00(+0.00%)
Apr 19, 2023 3.980 4.032 3.880 3.930 11,022 -0.07(-1.75%)
Apr 18, 2023 3.910 4.030 3.850 4.000 13,542 +0.10(+2.56%)
Apr 17, 2023 3.990 4.000 3.900 3.900 30,063 -0.09(-2.26%)
Apr 14, 2023 4.000 4.090 3.940 3.990 46,615 +0.05(+1.27%)
Apr 13, 2023 4.050 4.115 3.910 3.940 24,672 -0.08(-1.99%)
Apr 12, 2023 4.100 4.140 4.010 4.020 22,822 +0.02(+0.50%)
Apr 11, 2023 3.980 4.100 3.970 4.000 30,263 +0.05(+1.37%)
Apr 10, 2023 3.920 3.980 3.800 3.946 18,289 +0.01(+0.15%)
Apr 06, 2023 3.820 3.970 3.800 3.940 18,002 +0.04(+1.03%)
Apr 05, 2023 3.900 3.990 3.827 3.900 17,020 +0.03(+0.78%)
Apr 04, 2023 3.980 4.005 3.700 3.870 38,365 -0.07(-1.78%)
Apr 03, 2023 4.110 4.134 3.860 3.940 30,915 -0.16(-3.90%)
Mar 31, 2023 4.070 4.100 3.995 4.100 37,037 +0.08(+1.99%)
Mar 30, 2023 4.000 4.080 3.940 4.020 22,599 +0.10(+2.55%)
Mar 29, 2023 4.020 4.020 3.820 3.920 45,578 -0.05(-1.26%)
Mar 28, 2023 4.010 4.080 3.947 3.970 17,055 -0.00(-0.13%)
Mar 27, 2023 3.760 4.070 3.760 3.975 45,954 +0.23(+6.28%)
Mar 24, 2023 3.810 3.853 3.651 3.740 53,505 -0.10(-2.60%)
Mar 23, 2023 3.880 3.970 3.800 3.840 13,887 -0.06(-1.54%)
Mar 22, 2023 3.890 3.980 3.880 3.900 23,345 -0.02(-0.51%)
Mar 21, 2023 3.800 3.930 3.800 3.920 33,277 +0.12(+3.16%)
Mar 20, 2023 3.670 3.850 3.650 3.800 74,062 -0.02(-0.52%)
Mar 17, 2023 3.940 3.970 3.810 3.820 31,628 -0.08(-2.05%)
Mar 16, 2023 3.760 4.013 3.760 3.900 38,140 +0.08(+2.09%)
Mar 15, 2023 3.710 3.900 3.680 3.820 49,853 +0.11(+2.96%)
Mar 14, 2023 3.940 3.990 3.680 3.710 55,688 -0.14(-3.64%)
Mar 13, 2023 3.960 4.030 3.750 3.850 67,216 -0.12(-3.02%)
Mar 10, 2023 4.150 4.170 3.890 3.970 63,955 -0.18(-4.34%)
Mar 09, 2023 4.290 4.329 4.150 4.150 28,603 -0.19(-4.38%)
Mar 08, 2023 4.150 4.355 4.030 4.340 24,448 +0.21(+5.08%)
Mar 07, 2023 4.360 4.420 4.061 4.130 31,624 -0.10(-2.36%)
Mar 06, 2023 4.450 4.475 4.220 4.230 37,974 -0.38(-8.24%)
Mar 03, 2023 4.460 4.660 4.430 4.610 50,563 +0.15(+3.36%)
Mar 02, 2023 4.420 4.490 4.330 4.460 29,626 +0.07(+1.59%)
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.