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, 2022 8.745 8.910 8.318 8.350 121,439 -0.36(-4.13%)
Mar 30, 2022 8.940 9.500 8.710 8.710 167,276 -0.17(-1.91%)
Mar 29, 2022 8.780 9.280 8.430 8.880 168,140 +0.06(+0.68%)
Mar 28, 2022 9.190 9.260 8.450 8.820 210,616 -0.37(-4.03%)
Mar 25, 2022 9.730 9.735 8.962 9.190 119,223 -0.28(-2.96%)
Mar 24, 2022 9.850 10.09 9.250 9.470 168,809 -0.21(-2.17%)
Mar 23, 2022 9.600 10.50 9.390 9.680 314,397 +0.01(+0.10%)
Mar 22, 2022 9.750 9.760 9.180 9.670 187,912 -0.11(-1.12%)
Mar 21, 2022 9.330 10.31 9.147 9.780 321,310 +0.43(+4.60%)
Mar 18, 2022 9.480 9.838 9.110 9.350 136,664 -0.06(-0.64%)
Mar 17, 2022 8.580 9.850 8.580 9.410 397,706 +0.77(+8.91%)
Mar 16, 2022 9.070 9.550 8.270 8.640 216,082 -0.32(-3.57%)
Mar 15, 2022 8.520 8.993 8.080 8.960 270,466 -0.07(-0.78%)
Mar 14, 2022 10.41 10.43 8.900 9.030 318,642 -1.51(-14.33%)
Mar 11, 2022 10.93 10.93 9.720 10.54 502,468 -0.21(-1.95%)
Mar 10, 2022 10.63 11.74 10.50 10.75 874,304 -1.74(-13.93%)
Mar 09, 2022 10.16 12.56 9.590 12.49 2,740,071 +2.88(+29.97%)
Mar 08, 2022 9.350 10.50 9.090 9.610 341,579 +0.63(+7.02%)
Mar 07, 2022 8.940 9.680 8.860 8.980 277,289 +0.21(+2.39%)
Mar 04, 2022 9.090 9.240 8.200 8.770 228,513 -0.48(-5.19%)
Mar 03, 2022 8.700 9.650 8.700 9.250 248,699 +0.62(+7.18%)
Mar 02, 2022 8.300 8.900 7.958 8.630 156,169 +0.36(+4.35%)
Mar 01, 2022 8.310 8.579 7.600 8.270 277,626 +0.02(+0.24%)
Feb 28, 2022 6.660 8.310 6.590 8.250 341,759 +1.56(+23.32%)
Feb 25, 2022 6.520 6.950 6.470 6.690 131,207 -0.06(-0.89%)
Feb 24, 2022 5.710 6.960 5.590 6.750 126,430 +0.69(+11.39%)
Feb 23, 2022 6.140 6.310 5.980 6.060 49,052 +0.04(+0.66%)
Feb 22, 2022 6.200 6.500 5.900 6.020 86,860 -0.31(-4.90%)
Feb 18, 2022 6.330 0 -0.23(-3.51%)
Feb 17, 2022 6.850 7.163 6.430 6.560 112,281 -0.45(-6.42%)
Feb 16, 2022 7.000 7.250 6.660 7.010 121,691 +0.03(+0.43%)
Feb 15, 2022 6.590 7.075 6.550 6.980 91,258 +0.51(+7.88%)
Feb 14, 2022 6.550 6.650 6.300 6.470 102,984 -0.13(-1.97%)
Feb 11, 2022 6.640 6.990 6.290 6.600 108,369 -0.05(-0.75%)
Feb 10, 2022 6.800 7.480 6.530 6.650 264,027 -0.10(-1.48%)
Feb 09, 2022 6.280 6.750 6.260 6.750 134,860 +0.63(+10.29%)
Feb 08, 2022 5.970 6.170 5.890 6.120 51,756 +0.08(+1.32%)
Feb 07, 2022 5.700 6.220 5.700 6.040 94,837 +0.36(+6.34%)
Feb 04, 2022 5.500 5.790 5.430 5.680 88,874 +0.16(+2.90%)
Feb 03, 2022 5.690 5.400 5.520 108,329 -0.41(-6.91%)
Feb 02, 2022 6.400 6.500 5.800 5.930 142,588 -0.42(-6.61%)
Feb 01, 2022 6.170 6.575 6.020 6.350 150,895 +0.24(+3.93%)
Jan 31, 2022 5.410 6.110 200,096 +0.78(+14.63%)
Jan 28, 2022 5.130 5.450 4.900 5.330 146,614 +0.16(+3.09%)
Jan 27, 2022 5.900 6.288 5.040 5.170 268,381 -0.56(-9.77%)
Jan 26, 2022 6.270 6.400 5.650 5.730 161,060 -0.34(-5.60%)
Jan 25, 2022 6.200 6.310 5.850 6.070 109,531 -0.06(-0.98%)
Jan 24, 2022 5.280 6.150 5.100 6.130 256,739 +0.46(+8.11%)
Jan 21, 2022 5.800 5.830 5.360 5.670 151,525 -0.15(-2.58%)
Jan 20, 2022 5.940 6.250 5.800 5.820 140,864 -0.18(-3.00%)
Jan 19, 2022 6.190 6.340 5.840 6.000 121,969 -0.01(-0.17%)
Jan 18, 2022 6.390 6.579 5.930 6.010 236,612 -0.43(-6.68%)
Jan 14, 2022 6.440 0 -0.43(-6.26%)
Jan 13, 2022 7.320 7.359 6.750 6.870 157,996 -0.52(-7.04%)
Jan 12, 2022 7.050 7.566 6.932 7.390 218,340 +0.34(+4.82%)
Jan 11, 2022 7.150 7.420 6.830 7.050 113,547 -0.12(-1.67%)
Jan 10, 2022 7.250 7.290 6.750 7.170 248,907 -0.09(-1.24%)
Jan 07, 2022 7.280 7.500 7.000 7.260 184,393 -0.08(-1.09%)
Jan 06, 2022 7.320 7.942 6.860 7.340 257,113 +0.01(+0.14%)
Jan 05, 2022 7.560 8.316 7.210 7.330 298,695 -0.08(-1.08%)
Jan 04, 2022 7.650 7.739 7.300 7.410 153,110 -0.08(-1.07%)
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.