Lightbridge Corporation (LTBR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -6.34920634921 | 2.52 | 2.665 | 2.36 | 135060 | 2.52348433 | CS |
| 4 | -0.18 | -7.08661417323 | 2.54 | 2.86 | 2.24 | 88932 | 2.52147532 | CS |
| 12 | -0.95 | -28.7009063444 | 3.31 | 4.65 | 2.24 | 201876 | 3.45331495 | CS |
| 26 | -0.5 | -17.4825174825 | 2.86 | 4.65 | 2.21 | 152677 | 3.1921232 | CS |
| 52 | -2.01 | -45.995423341 | 4.37 | 5.16 | 2.21 | 109202 | 3.30436007 | CS |
| 156 | -2.54 | -51.8367346939 | 4.9 | 14.6 | 2.21 | 112623 | 5.97064056 | CS |
| 260 | -6.28 | -72.6851851852 | 8.64 | 14.6 | 1.71 | 133064 | 5.61579523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 2.47 | -0.02 | -0.80 | 2.5 | 2.6109 | 2.47 | 81620 |
| 1726526100 | 2.49 | -0.11 | -4.23 | 2.63 | 2.63 | 2.42 | 188206 |
| 1726266900 | 2.6 | 0.08 | 3.01 | 2.58 | 2.6238 | 2.46 | 148406 |
| 1726180500 | 2.524 | 0 | 0.16 | 2.55 | 2.61 | 2.45 | 79992 |
| 1726094100 | 2.52 | -0.01 | -0.40 | 2.52 | 2.665 | 2.48 | 188831 |
| 1726007700 | 2.5299999 | 0.11 | 4.55 | 2.44 | 2.5799 | 2.35 | 48967 |
| 1725921300 | 2.42 | 0.11 | 4.76 | 2.34 | 2.4662 | 2.34 | 47008 |
| 1725662100 | 2.31 | -0.04 | -1.70 | 2.33 | 2.3899 | 2.24 | 70290 |
| 1725575700 | 2.35 | -0.06 | -2.49 | 2.42 | 2.47 | 2.32 | 59819 |
| 1725489300 | 2.41 | 0.01 | 0.42 | 2.4 | 2.4499 | 2.34 | 34344 |
| 1725402900 | 2.4 | -0.09 | -3.61 | 2.48 | 2.49 | 2.318 | 121772 |
| 1725057300 | 2.49 | -0.05 | -1.97 | 2.58 | 2.61 | 2.47 | 50950 |
| 1724970900 | 2.54 | 0.06 | 2.42 | 2.45 | 2.59 | 2.41 | 77330 |
| 1724884500 | 2.48 | -0.14 | -5.34 | 2.59 | 2.65 | 2.41 | 91734 |
| 1724798100 | 2.62 | -0.12 | -4.38 | 2.66 | 2.7295 | 2.57 | 47020 |
| 1724711700 | 2.74 | 0.07 | 2.62 | 2.71 | 2.86 | 2.7001 | 80845 |
| 1724452500 | 2.67 | 0.14 | 5.53 | 2.55 | 2.7 | 2.52 | 170841 |
| 1724366100 | 2.5299999 | -0.01 | -0.39 | 2.5299999 | 2.58 | 2.44 | 40984 |
| 1724279700 | 2.54 | 0.03 | 1.20 | 2.54 | 2.55 | 2.43 | 79814 |
| 1724193300 | 2.5099999 | -0.07 | -2.71 | 2.5299999 | 2.645 | 2.42 | 113205 |
| 1724106900 | 2.58 | -0.03 | -1.15 | 2.6 | 2.66 | 2.46 | 127054 |
| 1723847700 | 2.61 | 0.06 | 2.35 | 2.58 | 2.69 | 2.52 | 111021 |
| 1723761300 | 2.55 | 0.04 | 1.59 | 2.5099999 | 2.58 | 2.46 | 68643 |
| 1723674900 | 2.5099999 | -0.06 | -2.33 | 2.55 | 2.58 | 2.46 | 80598 |
| 1723588500 | 2.57 | -0.06 | -2.28 | 2.69 | 2.6999 | 2.57 | 44329 |
| 1723502100 | 2.63 | -0.09 | -3.31 | 2.73 | 2.7384 | 2.57 | 48661 |
| 1723242900 | 2.72 | 0.01 | 0.37 | 2.71 | 2.7799999 | 2.64 | 27269 |
| 1723156500 | 2.71 | 0.19 | 7.54 | 2.56 | 2.71 | 2.54 | 69323 |
| 1723070100 | 2.52 | -0.11 | -4.18 | 2.58 | 2.75 | 2.5099999 | 90169 |
| 1722983700 | 2.63 | -0.16 | -5.73 | 2.73 | 2.84 | 2.562 | 112510 |
| 1722897300 | 2.79 | 0.28 | 11.16 | 2.39 | 2.795 | 2.35 | 200441 |
| 1722638100 | 2.5099999 | -0.42 | -14.33 | 2.86 | 2.86 | 2.4 | 301123 |
| 1722551700 | 2.93 | -0.29 | -9.01 | 3.21 | 3.29 | 2.8701 | 134734 |
| 1722465300 | 3.22 | 0.15 | 4.89 | 3.08 | 3.24 | 3.0101 | 64087 |
| 1722378900 | 3.07 | -0.01 | -0.32 | 3.06 | 3.1245 | 3.0001 | 32747 |
| 1722292500 | 3.08 | -0.01 | -0.32 | 3.15 | 3.4071 | 3.0299999 | 133587 |
| 1722033300 | 3.09 | 0.07 | 2.32 | 3.07 | 3.2262 | 3.0099999 | 102010 |
| 1721946900 | 3.02 | 0.07 | 2.37 | 2.92 | 3.0249 | 2.7 | 80587 |
| 1721860500 | 2.95 | -0.11 | -3.59 | 3.02 | 3.09 | 2.92 | 89979 |
| 1721774100 | 3.06 | -0.01 | -0.33 | 3.04 | 3.0675 | 2.92 | 94682 |
| 1721687700 | 3.07 | -0.02 | -0.65 | 3.09 | 3.2484 | 2.96 | 73908 |
| 1721428500 | 3.09 | -0.24 | -7.21 | 3.2599999 | 3.2599999 | 2.9 | 234039 |
| 1721342100 | 3.33 | -0.33 | -9.02 | 3.69 | 3.83 | 3.2601 | 180808 |
| 1721255700 | 3.66 | -0.44 | -10.73 | 4.19 | 4.1999 | 3.55 | 230142 |
| 1721169300 | 4.1 | 0.19 | 4.86 | 3.92 | 4.1575 | 3.9 | 125332 |
| 1721082900 | 3.91 | -0.09 | -2.25 | 4.04 | 4.35 | 3.8 | 230202 |
| 1720823700 | 4 | 0.27 | 7.24 | 3.75 | 4.1 | 3.615 | 275724 |
| 1720737300 | 3.73 | -0.01 | -0.27 | 3.77 | 3.85 | 3.62 | 76159 |
| 1720650900 | 3.74 | -0.25 | -6.27 | 4.0599999 | 4.2185 | 3.62 | 287376 |
| 1720564500 | 3.99 | -0.09 | -2.21 | 4.0199999 | 4.2199 | 3.9 | 182127 |
| 1720478100 | 4.08 | 0.19 | 4.88 | 4.01 | 4.65 | 3.692 | 732138 |
| 1720218900 | 3.89 | 0.11 | 2.91 | 3.77 | 3.9 | 3.56 | 194212 |
| 1720040640 | 3.78 | 0.17 | 4.71 | 3.65 | 4 | 3.65 | 116899 |
| 1719959700 | 3.61 | -0.32 | -8.14 | 4.0599999 | 4.1 | 3.5 | 320551 |
| 1719873300 | 3.93 | 0.29 | 7.97 | 3.4 | 3.97 | 3.4 | 397476 |
| 1719614100 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1719527700 | 3.64 | -0.39 | -9.68 | 4.2 | 4.45 | 3.24 | 1130436 |
| 1719441300 | 4.03 | 0.8 | 24.77 | 3.31 | 4.48 | 3.27 | 2751303 |
| 1719354900 | 3.23 | 0.7 | 27.67 | 2.59 | 3.3699 | 2.55 | 935339 |
| 1719268500 | 2.5299999 | 0.12 | 4.98 | 2.45 | 2.56 | 2.44 | 151511 |
| 1719009300 | 2.41 | -0.15 | -5.86 | 2.56 | 2.61 | 2.4 | 122559 |
| 1718922900 | 2.56 | 0.07 | 2.81 | 2.5 | 2.6799 | 2.5 | 100858 |
| 1718750100 | 2.49 | 0.04 | 1.63 | 2.48 | 2.64 | 2.45 | 98361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
