Skip to main content

Lightbridge Corp (NQ: LTBR )

3.047 +0.037 (+1.23%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.920 3.080 2.910 3.010 112,219 +0.18(+6.36%)
Mar 26, 2024 2.860 2.930 2.830 2.830 40,963 -0.05(-1.74%)
Mar 25, 2024 2.860 3.012 2.860 2.880 36,811 -0.01(-0.35%)
Mar 22, 2024 2.970 3.050 2.800 2.890 46,564 -0.07(-2.36%)
Mar 21, 2024 3.100 3.144 2.900 2.960 229,884 -0.06(-1.99%)
Mar 20, 2024 3.050 3.105 2.970 3.020 58,381 +0.00(+0.00%)
Mar 19, 2024 3.230 3.280 3.000 3.020 124,050 -0.18(-5.63%)
Mar 18, 2024 2.860 3.300 2.811 3.200 367,113 +0.36(+12.68%)
Mar 15, 2024 2.850 2.850 2.780 2.840 33,637 -0.03(-1.05%)
Mar 14, 2024 2.810 2.890 2.805 2.870 37,538 +0.06(+2.14%)
Mar 13, 2024 2.800 2.870 2.780 2.810 22,644 +0.02(+0.72%)
Mar 12, 2024 2.930 2.950 2.740 2.790 46,677 -0.14(-4.78%)
Mar 11, 2024 2.990 2.990 2.914 2.930 30,701 -0.05(-1.68%)
Mar 08, 2024 2.930 2.980 2.770 2.980 27,758 +0.12(+4.20%)
Mar 07, 2024 2.730 2.930 2.670 2.860 103,087 +0.14(+5.15%)
Mar 06, 2024 2.630 2.740 2.630 2.720 38,592 +0.10(+3.82%)
Mar 05, 2024 2.760 2.780 2.500 2.620 118,872 -0.17(-6.09%)
Mar 04, 2024 2.880 2.880 2.750 2.790 48,474 -0.03(-1.06%)
Mar 01, 2024 2.800 2.900 2.790 2.820 24,261 -0.01(-0.35%)
Feb 29, 2024 2.780 2.860 2.750 2.830 51,210 +0.05(+1.80%)
Feb 28, 2024 2.870 2.950 2.750 2.780 111,565 -0.08(-2.80%)
Feb 27, 2024 2.860 2.920 2.800 2.860 215,936 -0.12(-4.03%)
Feb 26, 2024 2.910 3.010 2.881 2.980 41,591 +0.10(+3.47%)
Feb 23, 2024 3.000 3.000 2.830 2.880 67,498 +0.03(+1.05%)
Feb 22, 2024 2.980 2.990 2.840 2.850 52,659 -0.06(-2.06%)
Feb 21, 2024 2.950 2.990 2.900 2.910 38,753 -0.03(-1.02%)
Feb 20, 2024 2.950 3.044 2.920 2.940 41,898 -0.07(-2.33%)
Feb 16, 2024 3.100 3.115 3.010 3.010 29,373 -0.10(-3.22%)
Feb 15, 2024 2.970 3.187 2.970 3.110 51,041 +0.14(+4.71%)
Feb 14, 2024 2.900 3.050 2.900 2.970 37,331 +0.04(+1.37%)
Feb 13, 2024 3.000 3.080 2.900 2.930 57,037 -0.15(-4.87%)
Feb 12, 2024 3.000 3.205 3.000 3.080 41,043 +0.04(+1.32%)
Feb 09, 2024 2.900 3.050 2.900 3.040 44,133 +0.15(+5.19%)
Feb 08, 2024 2.820 2.990 2.800 2.890 35,613 +0.03(+1.05%)
Feb 07, 2024 2.820 2.900 2.770 2.860 89,765 -0.04(-1.38%)
Feb 06, 2024 3.020 3.060 2.844 2.900 83,556 -0.14(-4.61%)
Feb 05, 2024 3.150 3.220 2.980 3.040 66,358 -0.09(-2.88%)
Feb 02, 2024 3.250 3.250 3.020 3.130 83,024 -0.03(-0.95%)
Feb 01, 2024 3.090 3.250 3.090 3.160 51,627 +0.09(+2.93%)
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%)
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.