Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lightbridge Corporation - Common Stock (NQ:LTBR)

14.99 +0.23 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 15.17 15.33 14.26 14.99 855,307 +0.23(+1.56%)
Jul 25, 2025 14.24 15.44 14.22 14.76 1,238,829 -0.19(-1.27%)
Jul 24, 2025 13.84 15.20 13.75 14.95 2,209,477 +1.11(+8.02%)
Jul 23, 2025 13.63 14.38 13.45 13.84 1,373,360 +0.56(+4.22%)
Jul 22, 2025 13.20 13.45 12.58 13.28 1,356,631 +0.06(+0.45%)
Jul 21, 2025 15.10 15.10 13.14 13.22 2,538,994 -1.85(-12.28%)
Jul 18, 2025 15.19 15.67 14.82 15.07 1,694,479 +0.18(+1.21%)
Jul 17, 2025 14.66 14.92 14.04 14.89 1,662,406 +0.37(+2.55%)
Jul 16, 2025 13.46 14.73 12.98 14.52 2,320,243 +1.15(+8.60%)
Jul 15, 2025 14.00 14.00 13.21 13.37 1,626,105 -0.57(-4.09%)
Jul 14, 2025 11.94 14.11 11.68 13.94 2,278,068 +1.97(+16.46%)
Jul 11, 2025 12.08 12.51 11.97 11.97 945,276 -0.16(-1.32%)
Jul 10, 2025 12.12 12.32 11.64 12.13 1,272,961 +0.01(+0.08%)
Jul 09, 2025 12.25 12.25 11.65 12.12 960,244 +0.00(+0.00%)
Jul 08, 2025 13.14 13.29 11.80 12.12 2,119,053 -0.80(-6.19%)
Jul 07, 2025 12.81 13.18 12.22 12.92 1,299,912 +0.14(+1.10%)
Jul 03, 2025 12.60 12.85 12.37 12.78 639,065 +0.23(+1.83%)
Jul 02, 2025 12.70 12.77 12.33 12.55 1,285,899 -0.12(-0.95%)
Jul 01, 2025 13.21 13.28 12.45 12.67 1,699,394 -0.70(-5.24%)
Jun 30, 2025 13.38 13.86 13.05 13.37 980,971 +0.07(+0.53%)
Jun 27, 2025 13.98 14.10 12.89 13.30 4,518,904 -0.26(-1.92%)
Jun 26, 2025 14.07 14.09 13.35 13.56 991,806 -0.25(-1.81%)
Jun 25, 2025 14.64 14.71 13.80 13.81 1,355,240 -0.82(-5.60%)
Jun 24, 2025 12.94 14.69 12.92 14.63 2,425,719 +1.97(+15.56%)
Jun 23, 2025 13.26 13.27 12.01 12.66 1,661,651 -0.67(-5.03%)
Jun 20, 2025 13.22 13.46 12.76 13.33 2,035,137 +0.28(+2.15%)
Jun 18, 2025 13.11 13.30 12.75 13.05 1,010,850 +0.02(+0.15%)
Jun 17, 2025 13.60 13.87 12.93 13.03 1,166,941 -0.40(-2.98%)
Jun 16, 2025 13.62 14.29 13.25 13.43 1,690,540 +0.53(+4.11%)
Jun 13, 2025 12.78 13.60 12.65 12.90 1,658,108 -0.70(-5.15%)
Jun 12, 2025 14.00 14.39 13.60 13.60 1,256,699 -0.66(-4.63%)
Jun 11, 2025 13.74 15.09 13.51 14.26 3,437,942 +0.83(+6.18%)
Jun 10, 2025 16.14 16.65 13.17 13.43 3,755,285 -2.30(-14.62%)
Jun 09, 2025 16.26 16.30 15.25 15.73 1,587,221 -0.02(-0.13%)
Jun 06, 2025 14.70 15.76 14.20 15.75 1,754,832 +1.06(+7.22%)
Jun 05, 2025 15.70 16.74 14.35 14.69 1,847,177 -0.93(-5.95%)
Jun 04, 2025 14.83 15.64 13.95 15.62 1,608,797 +0.80(+5.40%)
Jun 03, 2025 15.73 16.44 14.07 14.82 2,962,401 +0.61(+4.29%)
Jun 02, 2025 15.06 16.25 13.69 14.21 2,342,027 -0.84(-5.58%)
May 30, 2025 14.50 15.30 13.90 15.05 2,196,227 +0.10(+0.67%)
May 29, 2025 17.05 17.14 14.22 14.95 3,518,078 -1.77(-10.59%)
May 28, 2025 16.16 17.70 16.12 16.72 4,387,153 +0.38(+2.33%)
May 27, 2025 15.54 16.49 14.87 16.34 5,031,050 +1.14(+7.50%)
May 23, 2025 12.07 16.14 11.60 15.20 19,607,232 +4.54(+42.59%)
May 22, 2025 10.19 10.88 9.900 10.66 997,222 +0.49(+4.82%)
May 21, 2025 9.890 10.86 9.820 10.17 1,267,440 +0.16(+1.60%)
May 20, 2025 10.33 10.45 9.892 10.01 552,119 -0.25(-2.44%)
May 19, 2025 9.960 10.27 9.720 10.26 822,798 -0.11(-1.06%)
May 16, 2025 11.05 11.49 10.30 10.37 1,148,022 -0.57(-5.17%)
May 15, 2025 10.74 11.04 10.61 10.94 707,548 -0.31(-2.80%)
May 14, 2025 11.57 12.64 11.18 11.25 1,468,768 -0.06(-0.53%)
May 13, 2025 10.70 12.19 10.70 11.31 1,450,090 +0.38(+3.48%)
May 12, 2025 10.15 11.08 9.552 10.93 1,619,477 +1.39(+14.63%)
May 09, 2025 9.810 10.05 9.420 9.535 570,689 -0.18(-1.80%)
May 08, 2025 9.660 9.920 9.390 9.710 644,273 +0.36(+3.85%)
May 07, 2025 9.600 9.645 9.210 9.350 489,579 -0.34(-3.51%)
May 06, 2025 8.950 9.795 8.850 9.690 968,086 +0.50(+5.44%)
May 05, 2025 9.090 9.360 8.900 9.190 438,977 -0.07(-0.76%)
May 02, 2025 9.725 9.890 9.255 9.260 673,547 -0.08(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.