Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightbridge Corp (NQ: LTBR )

2.725 +0.065 (+2.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.780 2.800 2.580 2.660 190,033 -0.14(-5.00%)
Sep 30, 2024 2.860 3.000 2.720 2.800 147,519 -0.06(-2.10%)
Sep 27, 2024 2.840 2.960 2.650 2.860 179,614 +0.06(+2.14%)
Sep 26, 2024 2.900 3.040 2.710 2.800 298,897 -0.08(-2.78%)
Sep 25, 2024 2.680 2.890 2.610 2.880 350,641 +0.22(+8.27%)
Sep 24, 2024 2.800 2.900 2.530 2.660 446,679 -0.08(-2.92%)
Sep 23, 2024 2.640 2.840 2.590 2.740 255,694 +0.15(+5.79%)
Sep 20, 2024 2.490 2.800 2.490 2.590 424,805 +0.11(+4.44%)
Sep 19, 2024 2.420 2.510 2.390 2.480 57,309 +0.12(+5.08%)
Sep 18, 2024 2.480 2.560 2.360 2.360 108,854 -0.11(-4.45%)
Sep 17, 2024 2.500 2.611 2.470 2.470 81,620 -0.02(-0.80%)
Sep 16, 2024 2.630 2.630 2.420 2.490 188,307 -0.11(-4.23%)
Sep 13, 2024 2.580 2.624 2.460 2.600 148,406 +0.08(+3.17%)
Sep 12, 2024 2.550 2.610 2.450 2.520 79,992 +0.00(+0.00%)
Sep 11, 2024 2.520 2.665 2.480 2.520 188,831 -0.01(-0.40%)
Sep 10, 2024 2.440 2.580 2.350 2.530 48,967 +0.11(+4.55%)
Sep 09, 2024 2.340 2.466 2.340 2.420 47,014 +0.11(+4.76%)
Sep 06, 2024 2.330 2.390 2.240 2.310 70,290 -0.04(-1.70%)
Sep 05, 2024 2.410 2.470 2.320 2.350 59,819 -0.06(-2.49%)
Sep 04, 2024 2.400 2.450 2.340 2.410 34,350 +0.01(+0.42%)
Sep 03, 2024 2.480 2.490 2.318 2.400 121,772 -0.09(-3.61%)
Aug 30, 2024 2.580 2.610 2.470 2.490 55,950 -0.05(-1.97%)
Aug 29, 2024 2.450 2.590 2.410 2.540 77,341 +0.06(+2.42%)
Aug 28, 2024 2.590 2.650 2.410 2.480 91,734 -0.14(-5.34%)
Aug 27, 2024 2.660 2.729 2.570 2.620 47,020 -0.12(-4.38%)
Aug 26, 2024 2.710 2.860 2.700 2.740 80,845 +0.07(+2.62%)
Aug 23, 2024 2.550 2.700 2.520 2.670 170,941 +0.14(+5.53%)
Aug 22, 2024 2.530 2.580 2.440 2.530 40,984 -0.01(-0.39%)
Aug 21, 2024 2.540 2.550 2.430 2.540 79,814 +0.03(+1.20%)
Aug 20, 2024 2.530 2.645 2.420 2.510 113,587 -0.07(-2.71%)
Aug 19, 2024 2.600 2.660 2.460 2.580 127,054 -0.03(-1.15%)
Aug 16, 2024 2.580 2.690 2.520 2.610 111,021 +0.06(+2.35%)
Aug 15, 2024 2.510 2.580 2.460 2.550 68,643 +0.04(+1.59%)
Aug 14, 2024 2.550 2.580 2.460 2.510 80,643 -0.06(-2.33%)
Aug 13, 2024 2.690 2.700 2.570 2.570 44,379 -0.06(-2.28%)
Aug 12, 2024 2.730 2.738 2.570 2.630 49,970 -0.09(-3.31%)
Aug 09, 2024 2.710 2.780 2.640 2.720 27,278 +0.01(+0.37%)
Aug 08, 2024 2.560 2.710 2.540 2.710 69,333 +0.19(+7.54%)
Aug 07, 2024 2.580 2.750 2.510 2.520 90,178 -0.11(-4.18%)
Aug 06, 2024 2.730 2.840 2.562 2.630 112,510 -0.16(-5.73%)
Aug 05, 2024 2.390 2.795 2.350 2.790 200,448 +0.28(+11.16%)
Aug 02, 2024 2.860 2.860 2.400 2.510 301,188 -0.42(-14.33%)
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.