Lightbridge Corp (N7ON)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.78970917226 | 2.235 | 2.48 | 2.235 | 905 | 2.36980302 | DE |
| 4 | -0.315 | -12.1621621622 | 2.59 | 2.63 | 2.225 | 1068 | 2.50345207 | DE |
| 12 | -0.525 | -18.75 | 2.8 | 3 | 2.125 | 671 | 2.47812774 | DE |
| 26 | -0.735 | -24.4186046512 | 3.01 | 3.36 | 2.125 | 822 | 2.71568693 | DE |
| 52 | -1.695 | -42.6952141058 | 3.97 | 4.8099999 | 2.125 | 1039 | 3.22962198 | DE |
| 156 | -1.695 | -42.6952141058 | 3.97 | 4.8099999 | 2.125 | 1039 | 3.22962198 | DE |
| 260 | -1.695 | -42.6952141058 | 3.97 | 4.8099999 | 2.125 | 1039 | 3.22962198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.25 | -0.23 | -9.27 | 2.35 | 2.35 | 2.25 | 5679 |
| 1718915160 | 2.48 | 0.13 | 5.53 | 2.48 | 2.48 | 2.48 | 450 |
| 1718828820 | 2.35 | 0.12 | 5.15 | 2.2799999 | 2.35 | 2.2799999 | 2225 |
| 1718742360 | 2.235 | -0.09 | -3.66 | 2.235 | 2.235 | 2.235 | 41 |
| 1718656020 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1718396820 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1718310420 | 2.3199999 | 0.02 | 0.87 | 2.3199999 | 2.3199999 | 2.3199999 | 869 |
| 1718224020 | 2.2999999 | 0 | 0.00 | 2.225 | 2.2999999 | 2.225 | 420 |
| 1718137620 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1718051220 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1717792020 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1717705620 | 2.2999999 | -0.07 | -2.95 | 2.24 | 2.2999999 | 2.24 | 202 |
| 1717619220 | 2.37 | 0.05 | 2.16 | 2.37 | 2.37 | 2.37 | 210 |
| 1717532820 | 2.3199999 | -0.18 | -7.01 | 2.305 | 2.3199999 | 2.305 | 408 |
| 1717446420 | 2.495 | -0.08 | -2.92 | 2.5299999 | 2.5299999 | 2.455 | 611 |
| 1717187220 | 2.5699999 | 0 | 0.00 | 2.5699999 | 2.5699999 | 2.5699999 | 0 |
| 1717100820 | 2.5699999 | -0.03 | -1.15 | 2.4 | 2.5699999 | 2.25 | 5024 |
| 1717014420 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1716928020 | 2.6 | -0.01 | -0.38 | 2.6 | 2.6 | 2.6 | 40 |
| 1716841560 | 2.61 | -0.02 | -0.76 | 2.61 | 2.61 | 2.61 | 510 |
| 1716582420 | 2.63 | 0.07 | 2.94 | 2.59 | 2.63 | 2.575 | 2880 |
| 1716496020 | 2.555 | -0.45 | -14.83 | 2.68 | 2.68 | 2.555 | 1870 |
| 1716409560 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1716323160 | 3 | 0.5 | 20.00 | 3 | 3 | 3 | 460 |
| 1716236760 | 2.5 | -0.04 | -1.38 | 2.48 | 2.5 | 2.48 | 304 |
| 1715977620 | 2.535 | 0.27 | 11.92 | 2.19 | 2.535 | 2.19 | 1610 |
| 1715891220 | 2.265 | 0.08 | 3.42 | 2.1349999 | 2.265 | 2.1349999 | 560 |
| 1715804820 | 2.19 | 0.07 | 3.06 | 2.1549999 | 2.225 | 2.1549999 | 730 |
| 1715718420 | 2.125 | -0.07 | -2.97 | 2.125 | 2.125 | 2.125 | 130 |
| 1715631960 | 2.19 | -0.03 | -1.13 | 2.19 | 2.19 | 2.19 | 500 |
| 1715372820 | 2.215 | -0.05 | -1.99 | 2.215 | 2.215 | 2.215 | 100 |
| 1715286420 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1715200020 | 2.2599999 | -0.11 | -4.44 | 2.2599999 | 2.2599999 | 2.2599999 | 90 |
| 1715113620 | 2.365 | 0.11 | 4.65 | 2.365 | 2.365 | 2.365 | 56 |
| 1715027220 | 2.2599999 | -0.2 | -7.94 | 2.34 | 2.34 | 2.2599999 | 1050 |
| 1714768020 | 2.455 | 0.02 | 1.03 | 2.455 | 2.455 | 2.455 | 150 |
| 1714681560 | 2.43 | 0.13 | 5.65 | 2.43 | 2.43 | 2.43 | 160 |
| 1714508820 | 2.2999999 | -0.14 | -5.74 | 2.2999999 | 2.2999999 | 2.2999999 | 860 |
| 1714422420 | 2.44 | 0.14 | 6.09 | 2.44 | 2.44 | 2.44 | 250 |
| 1714163160 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1714076760 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1713990360 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1713903960 | 2.2999999 | -0.01 | -0.43 | 2.2999999 | 2.2999999 | 2.2999999 | 223 |
| 1713817560 | 2.31 | -0.12 | -4.94 | 2.315 | 2.315 | 2.31 | 734 |
| 1713558420 | 2.43 | 0.07 | 2.97 | 2.43 | 2.43 | 2.43 | 200 |
| 1713472020 | 2.36 | -0.02 | -0.84 | 2.36 | 2.36 | 2.36 | 115 |
| 1713385620 | 2.38 | -0.02 | -0.63 | 2.38 | 2.38 | 2.38 | 1100 |
| 1713299220 | 2.395 | -0.18 | -6.81 | 2.48 | 2.48 | 2.395 | 810 |
| 1713212820 | 2.5699999 | -0.14 | -5.17 | 2.5699999 | 2.5699999 | 2.5699999 | 400 |
| 1712953620 | 2.71 | 0.23 | 9.05 | 2.71 | 2.71 | 2.71 | 30 |
| 1712867160 | 2.485 | 0 | 0.00 | 2.485 | 2.485 | 2.485 | 0 |
| 1712780760 | 2.485 | -0.1 | -3.87 | 2.485 | 2.485 | 2.485 | 200 |
| 1712694360 | 2.585 | 0 | 0.00 | 2.585 | 2.585 | 2.585 | 0 |
| 1712607960 | 2.585 | -0.03 | -0.96 | 2.585 | 2.585 | 2.585 | 500 |
| 1712348820 | 2.61 | -0.2 | -7.12 | 2.61 | 2.61 | 2.61 | 420 |
| 1712262360 | 2.81 | 0.01 | 0.36 | 2.81 | 2.81 | 2.81 | 50 |
| 1712175960 | 2.8 | -0.11 | -3.78 | 2.8 | 2.8 | 2.8 | 860 |
| 1712037600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1711605600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1711519200 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1711432800 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1711346400 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
