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
Overview
News
Currencies
International
Treasuries

Lightbridge Corporation - Common Stock (NQ:LTBR)

14.65 -0.17 (-1.11%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 4, 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 (%)
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%)
May 01, 2025 9.130 9.530 8.940 9.340 562,695 +0.38(+4.24%)
Apr 30, 2025 8.950 9.070 8.520 8.960 346,210 -0.25(-2.71%)
Apr 29, 2025 9.100 9.290 8.890 9.210 375,402 +0.05(+0.49%)
Apr 28, 2025 9.130 9.350 8.610 9.165 761,224 +0.13(+1.50%)
Apr 25, 2025 8.810 9.030 8.653 9.030 550,796 +0.18(+2.03%)
Apr 24, 2025 8.400 8.890 8.400 8.850 692,819 +0.51(+6.12%)
Apr 23, 2025 8.350 8.610 8.230 8.340 860,061 +0.38(+4.77%)
Apr 22, 2025 7.250 7.970 7.250 7.960 825,516 +0.86(+12.11%)
Apr 21, 2025 7.360 7.420 6.850 7.100 651,289 -0.40(-5.33%)
Apr 17, 2025 7.420 7.650 7.300 7.500 462,520 +0.24(+3.31%)
Apr 16, 2025 7.220 7.620 7.120 7.260 486,047 -0.15(-2.02%)
Apr 15, 2025 7.580 7.932 7.280 7.410 725,577 -0.19(-2.50%)
Apr 14, 2025 8.300 8.438 7.571 7.600 1,058,217 -0.45(-5.59%)
Apr 11, 2025 7.600 8.120 7.600 8.050 1,087,278 +0.51(+6.76%)
Apr 10, 2025 7.200 8.140 7.180 7.540 1,306,328 +0.00(+0.00%)
Apr 09, 2025 6.690 7.920 6.600 7.540 1,358,997 +0.81(+12.04%)
Apr 08, 2025 7.480 7.547 6.550 6.730 1,160,942 -0.26(-3.72%)
Apr 07, 2025 6.260 7.440 6.190 6.990 1,587,282 +0.40(+6.11%)
Apr 04, 2025 6.950 7.130 6.100 6.587 1,592,685 -0.87(-11.70%)
Apr 03, 2025 7.110 7.550 7.100 7.460 756,387 -0.43(-5.51%)
Apr 02, 2025 7.140 7.920 7.114 7.895 810,010 +0.46(+6.26%)
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.