Lightbridge Corporation (LTBR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:00PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 2.4100 | 2.5200 | 2.3950 | 2.5200 | 2.5200 | 71,815 |
| 22 abr 2024 | 2.4600 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 19,000 |
| 19 abr 2024 | 2.5000 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 33,700 |
| 18 abr 2024 | 2.5300 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 43,500 |
| 17 abr 2024 | 2.6300 | 2.6400 | 2.5000 | 2.5200 | 2.5200 | 85,400 |
| 16 abr 2024 | 2.6700 | 2.7200 | 2.5000 | 2.6000 | 2.6000 | 89,800 |
| 15 abr 2024 | 2.8000 | 2.8500 | 2.6000 | 2.6700 | 2.6700 | 69,800 |
| 12 abr 2024 | 2.8300 | 2.9400 | 2.7700 | 2.8100 | 2.8100 | 74,600 |
| 11 abr 2024 | 2.7600 | 2.8600 | 2.6600 | 2.8000 | 2.8000 | 115,000 |
| 10 abr 2024 | 2.7100 | 2.7300 | 2.6700 | 2.7200 | 2.7200 | 41,700 |
| 09 abr 2024 | 2.7400 | 2.7700 | 2.6900 | 2.7300 | 2.7300 | 62,200 |
| 08 abr 2024 | 2.7700 | 2.8100 | 2.6800 | 2.7200 | 2.7200 | 104,400 |
| 05 abr 2024 | 2.9400 | 2.9400 | 2.6900 | 2.7600 | 2.7600 | 131,000 |
| 04 abr 2024 | 3.0000 | 3.0800 | 2.8700 | 2.9700 | 2.9700 | 154,300 |
| 03 abr 2024 | 2.9600 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 71,800 |
| 02 abr 2024 | 2.9800 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 47,400 |
| 01 abr 2024 | 2.9500 | 3.0600 | 2.9300 | 2.9900 | 2.9900 | 52,200 |
| 28 mar 2024 | 3.0500 | 3.1000 | 2.9200 | 2.9500 | 2.9500 | 191,100 |
| 27 mar 2024 | 2.9200 | 3.0800 | 2.9100 | 3.0100 | 3.0100 | 112,200 |
| 26 mar 2024 | 2.8600 | 2.9300 | 2.8300 | 2.8300 | 2.8300 | 41,000 |
| 25 mar 2024 | 2.8600 | 3.0100 | 2.8600 | 2.8800 | 2.8800 | 36,800 |
| 22 mar 2024 | 2.9700 | 3.0500 | 2.8000 | 2.8900 | 2.8900 | 46,500 |
| 21 mar 2024 | 3.1000 | 3.1400 | 2.9000 | 2.9600 | 2.9600 | 229,900 |
| 20 mar 2024 | 3.0500 | 3.1100 | 2.9700 | 3.0200 | 3.0200 | 58,400 |
| 19 mar 2024 | 3.2300 | 3.2800 | 3.0000 | 3.0200 | 3.0200 | 124,100 |
| 18 mar 2024 | 2.8600 | 3.3000 | 2.8100 | 3.2000 | 3.2000 | 367,000 |
| 15 mar 2024 | 2.8500 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 33,600 |
| 14 mar 2024 | 2.8100 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 37,500 |
| 13 mar 2024 | 2.8000 | 2.8700 | 2.7800 | 2.8100 | 2.8100 | 22,600 |
| 12 mar 2024 | 2.9300 | 2.9500 | 2.7400 | 2.7900 | 2.7900 | 46,700 |
| 11 mar 2024 | 2.9900 | 2.9900 | 2.9100 | 2.9300 | 2.9300 | 30,700 |
| 08 mar 2024 | 2.9300 | 2.9800 | 2.7700 | 2.9800 | 2.9800 | 27,700 |
| 07 mar 2024 | 2.7300 | 2.9300 | 2.6700 | 2.8600 | 2.8600 | 103,100 |
| 06 mar 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7200 | 2.7200 | 38,900 |
| 05 mar 2024 | 2.7600 | 2.7800 | 2.5000 | 2.6200 | 2.6200 | 118,900 |
| 04 mar 2024 | 2.8800 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 48,700 |
| 01 mar 2024 | 2.8000 | 2.9000 | 2.7900 | 2.8200 | 2.8200 | 24,300 |
| 29 feb 2024 | 2.7800 | 2.8600 | 2.7500 | 2.8300 | 2.8300 | 51,200 |
| 28 feb 2024 | 2.8700 | 2.9500 | 2.7500 | 2.7800 | 2.7800 | 112,600 |
| 27 feb 2024 | 2.8600 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | 216,300 |
| 26 feb 2024 | 2.9100 | 3.0100 | 2.8800 | 2.9800 | 2.9800 | 41,600 |
| 23 feb 2024 | 3.0000 | 3.0000 | 2.8300 | 2.8800 | 2.8800 | 67,400 |
| 22 feb 2024 | 2.9800 | 2.9900 | 2.8400 | 2.8500 | 2.8500 | 52,700 |
| 21 feb 2024 | 2.9500 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 38,800 |
| 20 feb 2024 | 2.9500 | 3.0400 | 2.9200 | 2.9400 | 2.9400 | 41,900 |
| 16 feb 2024 | 3.1000 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 29,400 |
| 15 feb 2024 | 2.9700 | 3.1900 | 2.9700 | 3.1100 | 3.1100 | 51,000 |
| 14 feb 2024 | 2.9000 | 3.0500 | 2.9000 | 2.9700 | 2.9700 | 37,300 |
| 13 feb 2024 | 3.0000 | 3.0800 | 2.9000 | 2.9300 | 2.9300 | 57,000 |
| 12 feb 2024 | 3.0000 | 3.2100 | 3.0000 | 3.0800 | 3.0800 | 41,000 |
| 09 feb 2024 | 2.9000 | 3.0500 | 2.9000 | 3.0400 | 3.0400 | 44,100 |
| 08 feb 2024 | 2.8200 | 2.9900 | 2.8000 | 2.8900 | 2.8900 | 35,600 |
| 07 feb 2024 | 2.8200 | 2.9000 | 2.7700 | 2.8600 | 2.8600 | 89,800 |
| 06 feb 2024 | 3.0200 | 3.0600 | 2.8400 | 2.9000 | 2.9000 | 83,500 |
| 05 feb 2024 | 3.1500 | 3.2200 | 2.9800 | 3.0400 | 3.0400 | 66,400 |
| 02 feb 2024 | 3.2500 | 3.2500 | 3.0200 | 3.1300 | 3.1300 | 83,000 |
| 01 feb 2024 | 3.0900 | 3.2500 | 3.0900 | 3.1600 | 3.1600 | 51,600 |
| 31 ene 2024 | 3.0200 | 3.1900 | 3.0200 | 3.0700 | 3.0700 | 59,400 |
| 30 ene 2024 | 3.0700 | 3.1500 | 2.9400 | 3.0300 | 3.0300 | 82,000 |
| 29 ene 2024 | 3.0700 | 3.1300 | 3.0100 | 3.0800 | 3.0800 | 34,900 |
| 26 ene 2024 | 3.1400 | 3.1700 | 3.0500 | 3.0500 | 3.0500 | 48,200 |
| 25 ene 2024 | 3.1900 | 3.1900 | 3.0900 | 3.1000 | 3.1000 | 32,700 |
| 24 ene 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 21,000 |
| 23 ene 2024 | 3.2800 | 3.3500 | 3.1000 | 3.1700 | 3.1700 | 57,900 |
| 22 ene 2024 | 3.0800 | 3.3500 | 3.0500 | 3.2600 | 3.2600 | 122,100 |
| 19 ene 2024 | 3.0900 | 3.2700 | 3.0300 | 3.0600 | 3.0600 | 141,300 |
| 18 ene 2024 | 3.3300 | 3.3700 | 3.0600 | 3.0900 | 3.0900 | 100,000 |
| 17 ene 2024 | 3.4400 | 3.4400 | 3.2100 | 3.2800 | 3.2800 | 126,100 |
| 16 ene 2024 | 3.6000 | 3.6400 | 3.4300 | 3.5000 | 3.5000 | 68,400 |
| 12 ene 2024 | 3.5400 | 3.7300 | 3.4900 | 3.5700 | 3.5700 | 150,600 |
| 11 ene 2024 | 3.5200 | 3.6000 | 3.4200 | 3.4400 | 3.4400 | 74,200 |
| 10 ene 2024 | 3.4000 | 3.5900 | 3.4000 | 3.5200 | 3.5200 | 127,700 |
| 09 ene 2024 | 3.3500 | 3.4500 | 3.3400 | 3.3400 | 3.3400 | 47,800 |
| 08 ene 2024 | 3.2300 | 3.4500 | 3.2300 | 3.4100 | 3.4100 | 81,100 |
| 05 ene 2024 | 3.2700 | 3.3400 | 3.2100 | 3.2300 | 3.2300 | 30,500 |
| 04 ene 2024 | 3.2400 | 3.3000 | 3.2100 | 3.3000 | 3.3000 | 32,700 |
| 03 ene 2024 | 3.3600 | 3.3600 | 3.1800 | 3.2400 | 3.2400 | 62,500 |
| 02 ene 2024 | 3.2600 | 3.3900 | 3.2400 | 3.3400 | 3.3400 | 56,200 |
| 29 dic 2023 | 3.4100 | 3.4800 | 3.2100 | 3.2100 | 3.2100 | 79,900 |
| 28 dic 2023 | 3.3200 | 3.4800 | 3.2900 | 3.4300 | 3.4300 | 62,000 |
| 27 dic 2023 | 3.3800 | 3.4000 | 3.2500 | 3.3300 | 3.3300 | 90,900 |
| 26 dic 2023 | 3.3800 | 3.4000 | 3.2800 | 3.3800 | 3.3800 | 87,600 |
| 22 dic 2023 | 3.3700 | 3.4500 | 3.3000 | 3.3200 | 3.3200 | 76,900 |
| 21 dic 2023 | 3.5000 | 3.6000 | 3.3000 | 3.3400 | 3.3400 | 68,100 |
| 20 dic 2023 | 3.4600 | 3.6300 | 3.3300 | 3.4300 | 3.4300 | 109,700 |
| 19 dic 2023 | 3.2200 | 3.4500 | 3.2100 | 3.4100 | 3.4100 | 86,000 |
| 18 dic 2023 | 3.4100 | 3.4500 | 3.2000 | 3.2300 | 3.2300 | 120,700 |
| 15 dic 2023 | 3.5800 | 3.6400 | 3.4200 | 3.4200 | 3.4200 | 36,500 |
| 14 dic 2023 | 3.5400 | 3.6800 | 3.5000 | 3.5300 | 3.5300 | 69,600 |
| 13 dic 2023 | 3.4900 | 3.6400 | 3.4200 | 3.4700 | 3.4700 | 52,700 |
| 12 dic 2023 | 3.5200 | 3.7000 | 3.4200 | 3.5000 | 3.5000 | 64,300 |
| 11 dic 2023 | 3.9300 | 3.9900 | 3.5200 | 3.5700 | 3.5700 | 73,300 |
| 08 dic 2023 | 3.7300 | 4.0300 | 3.7300 | 3.8200 | 3.8200 | 85,400 |
| 07 dic 2023 | 3.6500 | 3.9500 | 3.5300 | 3.7300 | 3.7300 | 263,900 |
| 06 dic 2023 | 3.4500 | 3.5300 | 3.3000 | 3.3500 | 3.3500 | 60,100 |
| 05 dic 2023 | 3.4400 | 3.6600 | 3.3000 | 3.4400 | 3.4400 | 135,500 |
| 04 dic 2023 | 3.3400 | 3.5500 | 3.3200 | 3.5200 | 3.5200 | 108,400 |
| 01 dic 2023 | 3.2100 | 3.4300 | 3.0600 | 3.3400 | 3.3400 | 114,600 |
| 30 nov 2023 | 3.4400 | 3.4400 | 3.1600 | 3.2100 | 3.2100 | 137,900 |
| 29 nov 2023 | 3.5700 | 3.5700 | 3.3800 | 3.4400 | 3.4400 | 73,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.