Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Lightbridge Corp (NQ: LTBR )

2.550 +0.040 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
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%)
Jul 01, 2024 3.400 3.970 3.400 3.930 400,066 +0.56(+16.62%)
Jun 28, 2024 3.600 3.650 3.120 3.370 438,337 -0.27(-7.42%)
Jun 27, 2024 4.200 4.450 3.240 3.640 1,130,459 -0.39(-9.68%)
Jun 26, 2024 3.310 4.480 3.270 4.030 2,756,901 +0.80(+24.77%)
Jun 25, 2024 2.590 3.370 2.550 3.230 938,469 +0.70(+27.67%)
Jun 24, 2024 2.450 2.560 2.440 2.530 151,522 +0.12(+4.98%)
Jun 21, 2024 2.560 2.610 2.400 2.410 122,601 -0.15(-5.86%)
Jun 20, 2024 2.500 2.680 2.500 2.560 101,158 +0.07(+2.81%)
Jun 18, 2024 2.480 2.640 2.450 2.490 98,391 +0.04(+1.63%)
Jun 17, 2024 2.470 2.540 2.400 2.450 69,191 +0.00(+0.00%)
Jun 14, 2024 2.440 2.498 2.350 2.450 85,540 +0.03(+1.24%)
Jun 13, 2024 2.520 2.550 2.350 2.420 71,038 -0.13(-5.10%)
Jun 12, 2024 2.460 2.730 2.400 2.550 237,359 +0.12(+4.94%)
Jun 11, 2024 2.350 2.430 2.320 2.430 61,312 +0.03(+1.25%)
Jun 10, 2024 2.440 2.510 2.300 2.400 102,429 -0.03(-1.23%)
Jun 07, 2024 2.440 2.440 2.210 2.430 233,902 +0.03(+1.25%)
Jun 06, 2024 2.550 2.550 2.380 2.400 128,769 -0.12(-4.76%)
Jun 05, 2024 2.530 2.550 2.380 2.520 134,040 +0.02(+0.80%)
Jun 04, 2024 2.670 2.740 2.400 2.500 160,172 -0.19(-7.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.