Lightbridge Historical Data - LTBR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lightbridge Corporation LTBR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.05 -1.28% 3.85 3.90 3.5194 3.77 3.90 15:59:43
more quote information »

LTBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.024.253.383.7921,846-0.17-4.23%
1 Month4.664.933.383.9928,206-0.81-17.38%
3 Months8.61249.603.387.0698,681-4.76-55.3%
6 Months8.529.603.387.69109,326-4.67-54.81%
1 Year8.4013.803.388.49193,337-4.55-54.17%
3 Years13.5657.603.3820.03497,681-9.71-71.61%
5 Years119.40175.203.3827.92361,619-115.55-96.78%

LTBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 3.85 -0.05 -1.28% 3.77 3.90 3.5194 12,986
Dec 12 2019 3.90 0.41 11.75% 3.46 3.90 3.46 20,048
Dec 11 2019 3.49 -0.30 -7.92% 3.76 3.76 3.38 22,149
Dec 10 2019 3.79 0.00 0.0% 3.66 3.832 3.62 17,184
Dec 09 2019 3.79 -0.21 -5.25% 4.00 4.00 3.61 28,592
Dec 06 2019 4.00 0.00 0.0% 4.02 4.25 3.71 21,255
Dec 05 2019 4.00 0.56 16.28% 3.42 4.02 3.42 70,794
Dec 04 2019 3.44 -0.10 -2.82% 3.57 3.75 3.44 12,063
Dec 03 2019 3.54 -0.28 -7.33% 3.90 3.9495 3.48 65,483
Dec 02 2019 3.82 -0.04 -0.97% 3.95 3.99 3.8087 17,873
Nov 29 2019 3.8574 -0.01 -0.33% 4.00 4.1411 3.84 4,520
Nov 27 2019 3.87 -0.08 -1.95% 3.93 4.2221 3.84 16,041
Nov 26 2019 3.947 -0.12 -3.02% 4.11 4.42 3.6624 58,589
Nov 25 2019 4.07 -0.29 -6.65% 4.35 4.35 4.00 40,775
Nov 22 2019 4.36 0.10 2.43% 4.26 4.3926 4.26 8,404
Nov 21 2019 4.2565 0.05 1.1% 4.11 4.37 4.0945 20,456
Nov 20 2019 4.2101 -0.65 -13.39% 4.65 4.73 4.16 61,011
Nov 19 2019 4.8612 0.03 0.52% 4.83 4.93 4.82 9,048
Nov 18 2019 4.8362 0.14 2.9% 4.70 4.84 4.6094 10,864
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.