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 (%)
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%)
Jan 02, 2024 3.260 3.390 3.240 3.340 56,248 +0.13(+4.05%)
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%)
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.