Italia markets closed

Lightbridge Corporation (LTBR)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,5700-0,0500 (-1,91%)
Alla chiusura: 04:00PM EDT
2,6900 +0,12 (+4,67%)
Dopo ore: 06:28PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,65002,65002,51002,57002,570022.200
25 apr 20242,58002,62002,48002,62002,620020.600
24 apr 20242,48002,62002,46002,59002,590043.400
23 apr 20242,41002,52002,40002,50002,500072.600
22 apr 20242,46002,54002,45002,49002,490019.000
19 apr 20242,50002,55002,47002,50002,500033.700
18 apr 20242,53002,60002,45002,50002,500043.500
17 apr 20242,63002,64002,50002,52002,520085.400
16 apr 20242,67002,72002,50002,60002,600089.800
15 apr 20242,80002,85002,60002,67002,670069.800
12 apr 20242,83002,94002,77002,81002,810074.600
11 apr 20242,76002,86002,66002,80002,8000115.000
10 apr 20242,71002,73002,67002,72002,720041.700
09 apr 20242,74002,77002,69002,73002,730062.200
08 apr 20242,77002,81002,68002,72002,7200104.400
05 apr 20242,94002,94002,69002,76002,7600131.000
04 apr 20243,00003,08002,87002,97002,9700154.300
03 apr 20242,96003,03002,95002,99002,990071.800
02 apr 20242,98003,01002,93003,00003,000047.400
01 apr 20242,95003,06002,93002,99002,990052.200
28 mar 20243,05003,10002,92002,95002,9500191.100
27 mar 20242,92003,08002,91003,01003,0100112.200
26 mar 20242,86002,93002,83002,83002,830041.000
25 mar 20242,86003,01002,86002,88002,880036.800
22 mar 20242,97003,05002,80002,89002,890046.500
21 mar 20243,10003,14002,90002,96002,9600229.900
20 mar 20243,05003,11002,97003,02003,020058.400
19 mar 20243,23003,28003,00003,02003,0200124.100
18 mar 20242,86003,30002,81003,20003,2000367.000
15 mar 20242,85002,85002,78002,84002,840033.600
14 mar 20242,81002,89002,80002,87002,870037.500
13 mar 20242,80002,87002,78002,81002,810022.600
12 mar 20242,93002,95002,74002,79002,790046.700
11 mar 20242,99002,99002,91002,93002,930030.700
08 mar 20242,93002,98002,77002,98002,980027.700
07 mar 20242,73002,93002,67002,86002,8600103.100
06 mar 20242,63002,74002,63002,72002,720038.900
05 mar 20242,76002,78002,50002,62002,6200118.900
04 mar 20242,88002,88002,75002,79002,790048.700
01 mar 20242,80002,90002,79002,82002,820024.300
29 feb 20242,78002,86002,75002,83002,830051.200
28 feb 20242,87002,95002,75002,78002,7800112.600
27 feb 20242,86002,92002,80002,86002,8600216.300
26 feb 20242,91003,01002,88002,98002,980041.600
23 feb 20243,00003,00002,83002,88002,880067.400
22 feb 20242,98002,99002,84002,85002,850052.700
21 feb 20242,95002,99002,90002,91002,910038.800
20 feb 20242,95003,04002,92002,94002,940041.900
16 feb 20243,10003,12003,01003,01003,010029.400
15 feb 20242,97003,19002,97003,11003,110051.000
14 feb 20242,90003,05002,90002,97002,970037.300
13 feb 20243,00003,08002,90002,93002,930057.000
12 feb 20243,00003,21003,00003,08003,080041.000
09 feb 20242,90003,05002,90003,04003,040044.100
08 feb 20242,82002,99002,80002,89002,890035.600
07 feb 20242,82002,90002,77002,86002,860089.800
06 feb 20243,02003,06002,84002,90002,900083.500
05 feb 20243,15003,22002,98003,04003,040066.400
02 feb 20243,25003,25003,02003,13003,130083.000
01 feb 20243,09003,25003,09003,16003,160051.600
31 gen 20243,02003,19003,02003,07003,070059.400
30 gen 20243,07003,15002,94003,03003,030082.000
29 gen 20243,07003,13003,01003,08003,080034.900
26 gen 20243,14003,17003,05003,05003,050048.200
25 gen 20243,19003,19003,09003,10003,100032.700
24 gen 20243,18003,19003,11003,12003,120021.000
23 gen 20243,28003,35003,10003,17003,170057.900
22 gen 20243,08003,35003,05003,26003,2600122.100
19 gen 20243,09003,27003,03003,06003,0600141.300
18 gen 20243,33003,37003,06003,09003,0900100.000
17 gen 20243,44003,44003,21003,28003,2800126.100
16 gen 20243,60003,64003,43003,50003,500068.400
12 gen 20243,54003,73003,49003,57003,5700150.600
11 gen 20243,52003,60003,42003,44003,440074.200
10 gen 20243,40003,59003,40003,52003,5200127.700
09 gen 20243,35003,45003,34003,34003,340047.800
08 gen 20243,23003,45003,23003,41003,410081.100
05 gen 20243,27003,34003,21003,23003,230030.500
04 gen 20243,24003,30003,21003,30003,300032.700
03 gen 20243,36003,36003,18003,24003,240062.500
02 gen 20243,26003,39003,24003,34003,340056.200
29 dic 20233,41003,48003,21003,21003,210079.900
28 dic 20233,32003,48003,29003,43003,430062.000
27 dic 20233,38003,40003,25003,33003,330090.900
26 dic 20233,38003,40003,28003,38003,380087.600
22 dic 20233,37003,45003,30003,32003,320076.900
21 dic 20233,50003,60003,30003,34003,340068.100
20 dic 20233,46003,63003,33003,43003,4300109.700
19 dic 20233,22003,45003,21003,41003,410086.000
18 dic 20233,41003,45003,20003,23003,2300120.700
15 dic 20233,58003,64003,42003,42003,420036.500
14 dic 20233,54003,68003,50003,53003,530069.600
13 dic 20233,49003,64003,42003,47003,470052.700
12 dic 20233,52003,70003,42003,50003,500064.300
11 dic 20233,93003,99003,52003,57003,570073.300
08 dic 20233,73004,03003,73003,82003,820085.400
07 dic 20233,65003,95003,53003,73003,7300263.900
06 dic 20233,45003,53003,30003,35003,350060.100
05 dic 20233,44003,66003,30003,44003,4400135.500
04 dic 20233,34003,55003,32003,52003,5200108.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...