LTBR

Lightbridge Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lightbridge Corporation LTBR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -2.79% 3.14 19:47:57
Open Price Low Price High Price Close Price Previous Close
3.25 3.04 3.33 3.16 3.23
more quote information »

LTBR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.593.67253.003.29438,206-0.45-12.53%
1 Month2.533.67252.503.04547,6140.6124.11%
3 Months3.795.052.443.29350,823-0.65-17.15%
6 Months5.377.572.443.65196,953-2.23-41.53%
1 Year3.958.941.713.86122,391-0.81-20.51%
3 Years12.1257.601.7119.34472,516-8.98-74.09%
5 Years57.0069.001.7119.56343,777-53.86-94.49%

LTBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 3.16 -0.07 -2.17% 3.25 3.33 3.04 176,637
Nov 30 2020 3.23 -0.13 -3.87% 3.40 3.44 3.00 304,823
Nov 27 2020 3.36 0.11 3.38% 3.2635 3.47 3.18 255,323
Nov 25 2020 3.25 -0.05 -1.52% 3.26 3.3299 3.08 204,696
Nov 24 2020 3.30 -0.12 -3.37% 3.59 3.6725 3.05 987,981
Nov 23 2020 3.415 0.41 13.46% 3.05 3.57 2.975 1,213,511
Nov 20 2020 3.01 -0.10 -3.22% 3.0607 3.07 2.86 339,370
Nov 19 2020 3.11 0.15 5.07% 2.95 3.15 2.775 608,142
Nov 18 2020 2.96 -0.16 -5.13% 3.16 3.16 2.79 833,178
Nov 17 2020 3.12 0.28 9.86% 2.91 3.23 2.77 1,718,866
Nov 16 2020 2.84 0.08 2.9% 2.76 2.99 2.70 1,146,185
Nov 13 2020 2.76 0.13 4.94% 2.72 2.94 2.61 1,486,332
Nov 12 2020 2.63 -0.03 -1.13% 2.62 2.7399 2.57 213,766
Nov 11 2020 2.66 -0.17 -6.01% 2.82 2.845 2.55 248,821
Nov 10 2020 2.83 0.08 2.91% 2.80 3.0303 2.73 463,762
Nov 09 2020 2.75 0.06 2.23% 2.71 2.82 2.6729 91,845
Nov 06 2020 2.69 -0.10 -3.58% 2.83 2.83 2.61 39,344
Nov 05 2020 2.7899 0.05 1.82% 2.65 2.8399 2.5748 50,814
Nov 04 2020 2.74 0.04 1.48% 2.76 2.82 2.59 113,224
Nov 03 2020 2.70 0.18 7.14% 2.53 2.82 2.50 84,679
Nov 02 2020 2.52 -0.04 -1.56% 2.59 2.70 2.47 64,777
See More Historical Prices »


Your Recent History
NASDAQ
LTBR
Lightbridg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.