Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 3.660 3.770 3.578 3.680 11,663 +0.02(+0.55%)
Apr 27, 2023 3.610 3.770 3.550 3.660 19,509 +0.07(+1.95%)
Apr 26, 2023 3.770 3.796 3.550 3.590 30,032 -0.10(-2.71%)
Apr 25, 2023 3.810 3.900 3.690 3.690 21,875 -0.11(-2.89%)
Apr 24, 2023 3.830 3.880 3.800 3.800 22,151 -0.04(-1.04%)
Apr 21, 2023 3.910 3.940 3.840 3.840 18,553 -0.09(-2.29%)
Apr 20, 2023 3.920 3.966 3.900 3.930 19,030 +0.00(+0.00%)
Apr 19, 2023 3.980 4.032 3.880 3.930 11,022 -0.07(-1.75%)
Apr 18, 2023 3.910 4.030 3.850 4.000 13,542 +0.10(+2.56%)
Apr 17, 2023 3.990 4.000 3.900 3.900 30,063 -0.09(-2.26%)
Apr 14, 2023 4.000 4.090 3.940 3.990 46,615 +0.05(+1.27%)
Apr 13, 2023 4.050 4.115 3.910 3.940 24,672 -0.08(-1.99%)
Apr 12, 2023 4.100 4.140 4.010 4.020 22,822 +0.02(+0.50%)
Apr 11, 2023 3.980 4.100 3.970 4.000 30,263 +0.05(+1.37%)
Apr 10, 2023 3.920 3.980 3.800 3.946 18,289 +0.01(+0.15%)
Apr 06, 2023 3.820 3.970 3.800 3.940 18,002 +0.04(+1.03%)
Apr 05, 2023 3.900 3.990 3.827 3.900 17,020 +0.03(+0.78%)
Apr 04, 2023 3.980 4.005 3.700 3.870 38,365 -0.07(-1.78%)
Apr 03, 2023 4.110 4.134 3.860 3.940 30,915 -0.16(-3.90%)
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%)
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.