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 (%)
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%)
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%)
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.