Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

2.570 -0.050 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.020 3.190 3.020 3.070 59,355 +0.04(+1.32%)
Jan 30, 2024 3.070 3.148 2.940 3.030 81,989 -0.05(-1.62%)
Jan 29, 2024 3.070 3.130 3.010 3.080 34,861 +0.03(+0.98%)
Jan 26, 2024 3.140 3.170 3.050 3.050 48,198 -0.05(-1.61%)
Jan 25, 2024 3.190 3.190 3.090 3.100 32,719 -0.02(-0.64%)
Jan 24, 2024 3.180 3.190 3.110 3.120 20,451 -0.05(-1.58%)
Jan 23, 2024 3.280 3.350 3.100 3.170 57,909 -0.09(-2.76%)
Jan 22, 2024 3.080 3.350 3.051 3.260 122,088 +0.20(+6.54%)
Jan 19, 2024 3.090 3.270 3.030 3.060 141,311 -0.03(-0.97%)
Jan 18, 2024 3.330 3.370 3.060 3.090 99,978 -0.19(-5.79%)
Jan 17, 2024 3.440 3.440 3.210 3.280 126,086 -0.22(-6.29%)
Jan 16, 2024 3.600 3.643 3.430 3.500 68,379 -0.07(-1.96%)
Jan 12, 2024 3.540 3.730 3.488 3.570 150,998 +0.13(+3.78%)
Jan 11, 2024 3.520 3.600 3.420 3.440 74,183 -0.08(-2.27%)
Jan 10, 2024 3.400 3.592 3.400 3.520 127,686 +0.18(+5.39%)
Jan 09, 2024 3.350 3.450 3.340 3.340 47,763 -0.07(-2.05%)
Jan 08, 2024 3.230 3.450 3.230 3.410 81,066 +0.18(+5.57%)
Jan 05, 2024 3.270 3.340 3.210 3.230 30,523 -0.07(-2.12%)
Jan 04, 2024 3.240 3.300 3.214 3.300 32,749 +0.06(+1.85%)
Jan 03, 2024 3.360 3.360 3.177 3.240 62,500 -0.10(-2.99%)
Jan 02, 2024 3.260 3.390 3.240 3.340 56,248 +0.13(+4.05%)
Dec 29, 2023 3.410 3.480 3.209 3.210 80,043 -0.22(-6.41%)
Dec 28, 2023 3.320 3.480 3.290 3.430 62,045 +0.10(+3.00%)
Dec 27, 2023 3.380 3.400 3.250 3.330 90,918 -0.05(-1.48%)
Dec 26, 2023 3.380 3.400 3.280 3.380 87,644 +0.06(+1.81%)
Dec 22, 2023 3.370 3.450 3.300 3.320 76,895 -0.02(-0.60%)
Dec 21, 2023 3.500 3.600 3.300 3.340 68,089 -0.09(-2.62%)
Dec 20, 2023 3.460 3.630 3.330 3.430 109,711 +0.02(+0.59%)
Dec 19, 2023 3.220 3.450 3.210 3.410 85,975 +0.18(+5.57%)
Dec 18, 2023 3.410 3.450 3.200 3.230 120,373 -0.19(-5.56%)
Dec 15, 2023 3.580 3.640 3.420 3.420 37,526 -0.11(-3.12%)
Dec 14, 2023 3.540 3.675 3.500 3.530 69,560 +0.06(+1.73%)
Dec 13, 2023 3.490 3.640 3.420 3.470 52,651 -0.03(-0.86%)
Dec 12, 2023 3.520 3.700 3.420 3.500 64,316 -0.07(-1.96%)
Dec 11, 2023 3.930 3.990 3.520 3.570 73,268 -0.25(-6.54%)
Dec 08, 2023 3.730 4.030 3.730 3.820 85,399 +0.09(+2.41%)
Dec 07, 2023 3.650 3.949 3.530 3.730 263,883 +0.38(+11.34%)
Dec 06, 2023 3.450 3.530 3.300 3.350 59,745 -0.09(-2.62%)
Dec 05, 2023 3.440 3.660 3.300 3.440 135,498 -0.08(-2.27%)
Dec 04, 2023 3.340 3.550 3.320 3.520 108,412 +0.18(+5.39%)
Dec 01, 2023 3.210 3.430 3.060 3.340 114,646 +0.13(+4.05%)
Nov 30, 2023 3.440 3.440 3.160 3.210 137,215 -0.23(-6.69%)
Nov 29, 2023 3.570 3.570 3.380 3.440 73,303 -0.06(-1.71%)
Nov 28, 2023 3.660 3.660 3.350 3.500 74,612 -0.11(-3.05%)
Nov 27, 2023 3.690 3.690 3.469 3.610 79,987 -0.02(-0.55%)
Nov 24, 2023 3.510 3.690 3.410 3.630 28,762 +0.09(+2.54%)
Nov 22, 2023 3.510 3.670 3.330 3.540 77,941 +0.04(+1.14%)
Nov 21, 2023 3.870 3.900 3.400 3.500 175,666 -0.47(-11.84%)
Nov 20, 2023 4.050 4.080 3.900 3.970 54,806 -0.11(-2.70%)
Nov 17, 2023 4.000 4.129 3.980 4.080 29,406 +0.08(+2.00%)
Nov 16, 2023 4.220 4.220 3.930 4.000 52,008 -0.21(-4.99%)
Nov 15, 2023 4.180 4.250 4.128 4.210 30,715 +0.08(+1.94%)
Nov 14, 2023 4.100 4.185 4.100 4.130 23,997 +0.12(+2.99%)
Nov 13, 2023 4.100 4.200 3.940 4.010 53,232 -0.03(-0.74%)
Nov 10, 2023 4.010 4.053 3.860 4.040 70,545 +0.03(+0.75%)
Nov 09, 2023 4.160 4.258 4.000 4.010 64,630 -0.18(-4.30%)
Nov 08, 2023 4.410 4.429 4.160 4.190 19,795 -0.18(-4.12%)
Nov 07, 2023 4.100 4.480 4.020 4.370 57,572 +0.25(+6.07%)
Nov 06, 2023 4.320 4.460 4.110 4.120 20,942 -0.22(-5.07%)
Nov 03, 2023 4.240 4.490 4.150 4.340 37,171 +0.14(+3.33%)
Nov 02, 2023 4.390 4.630 4.160 4.200 53,922 -0.16(-3.56%)
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.