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 (%)
Mar 31, 2023 4.070 4.100 3.995 4.100 37,037 +0.08(+1.99%)
Mar 30, 2023 4.000 4.080 3.940 4.020 22,599 +0.10(+2.55%)
Mar 29, 2023 4.020 4.020 3.820 3.920 45,578 -0.05(-1.26%)
Mar 28, 2023 4.010 4.080 3.947 3.970 17,055 -0.00(-0.13%)
Mar 27, 2023 3.760 4.070 3.760 3.975 45,954 +0.23(+6.28%)
Mar 24, 2023 3.810 3.853 3.651 3.740 53,505 -0.10(-2.60%)
Mar 23, 2023 3.880 3.970 3.800 3.840 13,887 -0.06(-1.54%)
Mar 22, 2023 3.890 3.980 3.880 3.900 23,345 -0.02(-0.51%)
Mar 21, 2023 3.800 3.930 3.800 3.920 33,277 +0.12(+3.16%)
Mar 20, 2023 3.670 3.850 3.650 3.800 74,062 -0.02(-0.52%)
Mar 17, 2023 3.940 3.970 3.810 3.820 31,628 -0.08(-2.05%)
Mar 16, 2023 3.760 4.013 3.760 3.900 38,140 +0.08(+2.09%)
Mar 15, 2023 3.710 3.900 3.680 3.820 49,853 +0.11(+2.96%)
Mar 14, 2023 3.940 3.990 3.680 3.710 55,688 -0.14(-3.64%)
Mar 13, 2023 3.960 4.030 3.750 3.850 67,216 -0.12(-3.02%)
Mar 10, 2023 4.150 4.170 3.890 3.970 63,955 -0.18(-4.34%)
Mar 09, 2023 4.290 4.329 4.150 4.150 28,603 -0.19(-4.38%)
Mar 08, 2023 4.150 4.355 4.030 4.340 24,448 +0.21(+5.08%)
Mar 07, 2023 4.360 4.420 4.061 4.130 31,624 -0.10(-2.36%)
Mar 06, 2023 4.450 4.475 4.220 4.230 37,974 -0.38(-8.24%)
Mar 03, 2023 4.460 4.660 4.430 4.610 50,563 +0.15(+3.36%)
Mar 02, 2023 4.420 4.490 4.330 4.460 29,626 +0.07(+1.59%)
Mar 01, 2023 4.230 4.490 4.230 4.390 50,015 +0.12(+2.93%)
Feb 28, 2023 4.250 4.282 4.210 4.265 25,499 +0.01(+0.35%)
Feb 27, 2023 4.140 4.250 4.050 4.250 38,486 +0.20(+4.94%)
Feb 24, 2023 4.140 4.140 4.050 4.050 13,736 -0.09(-2.17%)
Feb 23, 2023 4.252 4.260 4.114 4.140 30,613 -0.02(-0.48%)
Feb 22, 2023 4.150 4.290 4.150 4.160 19,478 +0.08(+1.96%)
Feb 21, 2023 4.130 4.270 4.080 4.080 46,173 -0.24(-5.56%)
Feb 17, 2023 4.660 4.660 4.300 4.320 31,362 -0.28(-6.09%)
Feb 16, 2023 4.540 4.700 4.535 4.600 47,403 -0.03(-0.65%)
Feb 15, 2023 4.480 4.682 4.400 4.630 52,484 +0.14(+3.12%)
Feb 14, 2023 4.190 4.500 4.132 4.490 78,814 +0.28(+6.65%)
Feb 13, 2023 4.170 4.350 4.150 4.210 51,406 +0.12(+2.93%)
Feb 10, 2023 4.060 4.104 4.030 4.090 30,293 +0.00(+0.00%)
Feb 09, 2023 4.170 4.350 4.040 4.090 59,352 -0.03(-0.73%)
Feb 08, 2023 4.170 4.250 4.090 4.120 28,610 -0.05(-1.20%)
Feb 07, 2023 4.210 4.250 4.030 4.170 58,729 +0.00(+0.00%)
Feb 06, 2023 4.120 4.200 4.030 4.170 44,464 +0.00(+0.00%)
Feb 03, 2023 4.130 4.370 4.130 4.170 66,445 +0.03(+0.72%)
Feb 02, 2023 4.320 4.320 4.079 4.140 100,012 -0.09(-2.13%)
Feb 01, 2023 4.220 4.330 4.100 4.230 71,471 -0.03(-0.70%)
Jan 31, 2023 4.180 4.390 4.180 4.260 49,605 +0.07(+1.67%)
Jan 30, 2023 4.300 4.320 4.150 4.190 54,948 -0.07(-1.64%)
Jan 27, 2023 4.120 4.380 4.120 4.260 81,501 +0.12(+2.90%)
Jan 26, 2023 4.400 4.441 4.120 4.140 76,690 -0.21(-4.83%)
Jan 25, 2023 4.750 4.780 4.350 4.350 93,406 -0.47(-9.75%)
Jan 24, 2023 4.470 4.850 4.470 4.820 105,453 +0.34(+7.59%)
Jan 23, 2023 4.570 4.590 4.410 4.480 60,595 +0.01(+0.22%)
Jan 20, 2023 4.300 4.510 4.271 4.470 55,524 +0.25(+5.92%)
Jan 19, 2023 4.090 4.250 4.090 4.220 22,139 +0.09(+2.18%)
Jan 18, 2023 4.460 4.500 4.100 4.130 59,067 -0.30(-6.77%)
Jan 17, 2023 4.520 4.580 4.400 4.430 43,901 -0.07(-1.56%)
Jan 13, 2023 4.490 4.580 4.421 4.500 69,213 -0.11(-2.39%)
Jan 12, 2023 4.750 4.750 4.440 4.610 115,702 -0.14(-2.95%)
Jan 11, 2023 4.450 4.850 4.450 4.750 64,613 +0.30(+6.74%)
Jan 10, 2023 4.740 4.740 4.330 4.450 26,900 -0.08(-1.77%)
Jan 09, 2023 4.050 4.530 4.050 4.530 122,906 +0.49(+12.13%)
Jan 06, 2023 3.870 4.050 3.810 4.040 33,687 +0.18(+4.66%)
Jan 05, 2023 3.830 3.910 3.800 3.860 15,974 +0.06(+1.58%)
Jan 04, 2023 3.840 3.921 3.760 3.800 41,428 -0.04(-1.04%)
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.