Lightbridge Corp (NQ: LTBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			11.88	12.00	46,455	-0.24(-1.96%)
Jun 28, 2018	12.96	12.96	12.00	12.24	121,906	+0.18(+1.49%)
Jun 27, 2018	12.48	12.84	12.00	12.06	80,208	-0.42(-3.37%)
Jun 26, 2018	12.12	12.60	11.79	12.48	29,367	+0.52(+4.37%)
Jun 25, 2018	12.24	12.24	11.76	11.96	61,371	-0.40(-3.25%)
Jun 22, 2018	12.96	12.96	12.24	12.36	62,878	-0.24(-1.90%)
Jun 21, 2018	12.84	12.96	12.36	12.60	157,708	-0.36(-2.78%)
Jun 20, 2018	18.12	18.24	12.84	12.96	1,096,211	+0.36(+2.86%)
Jun 19, 2018	12.48	12.84	12.36	12.60	26,742	+0.24(+1.94%)
Jun 18, 2018	12.48	12.71	12.24	12.36	16,412	-0.12(-0.96%)
Jun 15, 2018		12.36	12.12	12.48	26,937	+0.12(+0.97%)
Jun 14, 2018	12.72	12.90	12.36	12.36	38,323	-0.36(-2.83%)
Jun 13, 2018	13.08	13.20	12.72	12.72	17,865	-0.36(-2.75%)
Jun 12, 2018	13.08	13.20	12.72	13.08	22,284	+0.12(+0.93%)
Jun 11, 2018	13.44	13.44	12.84	12.96	32,411	-0.60(-4.42%)
Jun 08, 2018	13.80	13.92	13.32	13.56	27,049	-0.18(-1.31%)
Jun 07, 2018	13.68	14.16	13.56	13.74	45,424	+0.18(+1.33%)
Jun 06, 2018	13.44	13.80	13.44	13.56	15,323	-0.24(-1.74%)
Jun 05, 2018	13.56	13.80	13.44	13.80	17,239	+0.36(+2.68%)
Jun 04, 2018	13.68	13.80	13.44	13.44	18,407	-0.12(-0.88%)
Jun 01, 2018	13.68	13.80	13.44	13.56	15,005	+0.00(+0.00%)
May 31, 2018	14.28	14.28	13.32	13.56	22,477	-0.48(-3.42%)
May 30, 2018	14.16	15.48	13.92	14.04	69,128	-0.12(-0.85%)
May 29, 2018	13.44	14.16	13.32	14.16	50,410	+0.72(+5.36%)
May 25, 2018		13.44	13.44	13.44	0	+0.72(+5.66%)
May 24, 2018	12.72	12.84	12.72	12.72	18,689	+0.00(+0.00%)
May 23, 2018	12.60	12.84	12.48	12.72	13,991	+0.00(+0.00%)
May 22, 2018	12.72	12.72	12.60	12.72	11,776	+0.12(+0.95%)
May 21, 2018	12.84	12.84	12.60	12.60	17,120	-0.24(-1.87%)
May 18, 2018	13.08	13.08	12.48	12.84	21,736	+0.00(+0.00%)
May 17, 2018	12.72	12.92	12.48	12.84	12,337	+0.00(+0.00%)
May 16, 2018	12.72	12.84	12.72	12.84	8,601	+0.24(+1.90%)
May 15, 2018	12.84	12.84	12.48	12.60	7,288	-0.36(-2.78%)
May 14, 2018	13.44	13.44	12.48	12.96	25,240	-0.24(-1.82%)
May 11, 2018	12.48	13.44	12.36	13.20	29,570	+0.60(+4.76%)
May 10, 2018	12.96	13.44	12.36	12.60	50,463	-0.84(-6.25%)
May 09, 2018	13.20	13.56	12.96	13.44	48,903	+0.24(+1.82%)
May 08, 2018	13.32	13.56	13.20	13.20	9,714	-0.12(-0.90%)
May 07, 2018	13.20	13.80	13.20	13.32	32,264	+0.12(+0.91%)
May 04, 2018	13.20	13.20	12.84	13.20	13,382	+0.12(+0.92%)
May 03, 2018	13.32	13.32	12.96	13.08	12,411	-0.06(-0.46%)
May 02, 2018	13.32	13.68	12.96	13.14	21,776	-0.18(-1.35%)
May 01, 2018	13.20	13.44	13.20	13.32	9,748	+0.24(+1.83%)
Apr 30, 2018	13.32	13.56	12.96	13.08	18,629	-0.12(-0.91%)
Apr 27, 2018	13.20	13.20	12.72	13.20	10,842	+0.24(+1.85%)
Apr 26, 2018	13.20	13.51	12.84	12.96	18,992	+0.24(+1.89%)
Apr 25, 2018	12.60	12.92	12.36	12.72	21,772	+0.12(+0.95%)
Apr 24, 2018	12.84	12.84	12.36	12.60	14,873	-0.12(-0.94%)
Apr 23, 2018	13.20	13.20	12.48	12.72	20,227	-0.12(-0.93%)
Apr 20, 2018	13.80	13.80	12.48	12.84	56,379	-0.84(-6.14%)
Apr 19, 2018	13.92	14.04	13.56	13.68	75,891	-0.36(-2.56%)
Apr 18, 2018	14.40	14.40	13.92	14.04	23,565	-0.36(-2.50%)
Apr 17, 2018	15.00	15.00	14.16	14.40	23,633	-0.24(-1.64%)
Apr 16, 2018	14.40	15.00	14.04	14.64	104,009	+0.48(+3.39%)
Apr 13, 2018	14.04	14.16	14.04	14.16	24,931	+0.24(+1.72%)
Apr 12, 2018	14.28	14.40	13.68	13.92	23,867	-0.36(-2.52%)
Apr 11, 2018	14.28	14.51	14.04	14.28	13,266	+0.00(+0.00%)
Apr 10, 2018	14.04	14.40	13.92	14.28	17,309	+0.48(+3.48%)
Apr 09, 2018	13.80	14.70	13.56	13.80	26,383	-0.12(-0.86%)
Apr 06, 2018	13.56	13.92	13.56	13.92	22,476	+0.36(+2.65%)
Apr 05, 2018	14.04	14.28	13.56	13.56	26,202	-0.48(-3.42%)
Apr 04, 2018	13.92	14.04	13.68	14.04	24,065	+0.12(+0.86%)
Apr 03, 2018	14.28	14.40	13.80	13.92	17,833	-0.36(-2.52%)