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 (%)
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%)
Jan 03, 2023 3.850 3.990 3.800 3.840 29,456 -0.05(-1.29%)
Dec 30, 2022 3.800 3.980 3.710 3.890 57,384 +0.18(+4.85%)
Dec 29, 2022 3.650 3.790 3.650 3.710 103,343 +0.06(+1.78%)
Dec 28, 2022 3.630 3.750 3.621 3.645 140,722 -0.04(-0.95%)
Dec 27, 2022 4.060 4.220 3.620 3.680 130,555 -0.37(-9.14%)
Dec 23, 2022 4.190 4.190 4.050 4.050 31,230 -0.13(-3.11%)
Dec 22, 2022 4.210 4.260 4.075 4.180 54,828 -0.05(-1.18%)
Dec 21, 2022 4.300 4.482 4.210 4.230 46,550 +0.02(+0.48%)
Dec 20, 2022 4.410 4.537 4.210 4.210 47,062 -0.15(-3.44%)
Dec 19, 2022 4.510 4.690 4.350 4.360 38,833 -0.16(-3.54%)
Dec 16, 2022 4.650 4.801 4.500 4.520 35,377 -0.19(-4.03%)
Dec 15, 2022 4.620 4.810 4.500 4.710 23,008 +0.09(+1.95%)
Dec 14, 2022 4.750 4.820 4.610 4.620 38,677 -0.15(-3.14%)
Dec 13, 2022 4.950 4.950 4.670 4.770 39,047 -0.04(-0.75%)
Dec 12, 2022 4.490 4.850 4.290 4.806 86,081 +0.39(+8.73%)
Dec 09, 2022 4.440 4.601 4.300 4.420 35,316 -0.08(-1.78%)
Dec 08, 2022 4.630 4.708 4.450 4.500 37,873 -0.09(-1.96%)
Dec 07, 2022 4.560 4.720 4.510 4.590 34,404 +0.01(+0.22%)
Dec 06, 2022 4.800 4.925 4.560 4.580 41,072 -0.26(-5.37%)
Dec 05, 2022 4.900 5.000 4.760 4.840 23,073 +0.01(+0.21%)
Dec 02, 2022 4.750 4.922 4.750 4.830 9,078 +0.05(+1.05%)
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.