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

Lightbridge Corp (NQ: LTBR )

2.430 -0.090 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2023 4.310 4.390 4.250 4.355 14,833 +0.06(+1.28%)
Oct 31, 2023 4.080 4.400 4.060 4.300 53,292 +0.23(+5.65%)
Oct 30, 2023 4.150 4.290 4.070 4.070 52,800 -0.08(-1.93%)
Oct 27, 2023 4.230 4.231 4.140 4.150 34,596 -0.08(-1.89%)
Oct 26, 2023 4.350 4.440 4.220 4.230 45,350 -0.17(-3.86%)
Oct 25, 2023 4.660 4.760 4.350 4.400 41,924 -0.24(-5.17%)
Oct 24, 2023 4.630 4.880 4.600 4.640 61,885 -0.04(-0.96%)
Oct 23, 2023 4.760 4.940 4.680 4.685 21,044 -0.11(-2.19%)
Oct 20, 2023 4.860 4.969 4.750 4.790 26,239 -0.07(-1.44%)
Oct 19, 2023 4.870 5.010 4.860 4.860 38,343 -0.12(-2.41%)
Oct 18, 2023 5.110 5.130 4.860 4.980 53,101 -0.09(-1.78%)
Oct 17, 2023 4.670 5.160 4.670 5.070 64,196 +0.25(+5.19%)
Oct 16, 2023 4.530 4.825 4.515 4.820 52,984 +0.30(+6.64%)
Oct 13, 2023 4.460 4.607 4.460 4.520 25,716 +0.03(+0.67%)
Oct 12, 2023 4.560 4.600 4.355 4.490 28,776 -0.01(-0.22%)
Oct 11, 2023 4.770 4.880 4.500 4.500 41,670 -0.25(-5.26%)
Oct 10, 2023 4.700 4.880 4.544 4.750 39,844 +0.01(+0.21%)
Oct 09, 2023 4.580 4.765 4.548 4.740 40,973 +0.21(+4.64%)
Oct 06, 2023 4.400 4.688 4.400 4.530 63,542 +0.11(+2.49%)
Oct 05, 2023 4.180 4.668 4.180 4.420 45,822 +0.29(+7.02%)
Oct 04, 2023 4.190 4.250 4.070 4.130 42,674 -0.06(-1.43%)
Oct 03, 2023 4.340 4.396 4.160 4.190 28,517 -0.14(-3.23%)
Oct 02, 2023 4.480 4.609 4.260 4.330 39,583 -0.16(-3.56%)
Sep 29, 2023 4.590 4.780 4.430 4.490 28,385 +0.01(+0.22%)
Sep 28, 2023 4.450 4.544 4.430 4.480 31,070 +0.03(+0.67%)
Sep 27, 2023 4.500 4.671 4.430 4.450 48,571 -0.03(-0.67%)
Sep 26, 2023 4.720 4.769 4.430 4.480 52,542 -0.23(-4.88%)
Sep 25, 2023 4.850 4.750 4.550 4.710 134,718 -0.14(-2.89%)
Sep 22, 2023 4.690 4.930 4.680 4.850 94,626 +0.22(+4.75%)
Sep 21, 2023 4.520 4.727 4.404 4.630 54,142 +0.02(+0.43%)
Sep 20, 2023 4.350 4.770 4.150 4.610 143,478 +0.30(+6.96%)
Sep 19, 2023 4.420 4.510 4.250 4.310 58,210 -0.08(-1.82%)
Sep 18, 2023 4.370 4.510 4.156 4.390 87,414 +0.02(+0.46%)
Sep 15, 2023 4.520 4.610 4.280 4.370 81,313 -0.13(-2.89%)
Sep 14, 2023 4.520 4.630 4.440 4.500 57,733 +0.01(+0.22%)
Sep 13, 2023 4.530 4.565 4.406 4.490 40,742 -0.04(-0.88%)
Sep 12, 2023 4.400 4.624 4.400 4.530 53,225 +0.08(+1.80%)
Sep 11, 2023 4.250 4.530 4.250 4.450 41,543 +0.14(+3.25%)
Sep 08, 2023 4.380 4.490 4.220 4.310 41,782 -0.07(-1.60%)
Sep 07, 2023 4.250 4.380 4.100 4.380 33,484 +0.11(+2.58%)
Sep 06, 2023 4.360 4.480 4.150 4.270 72,854 -0.12(-2.73%)
Sep 05, 2023 4.490 4.619 4.280 4.390 66,582 -0.16(-3.52%)
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.