Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lotus Resources Ltd (OP: LTSRF )

0.2501 -0.0098 (-3.77%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.2291 0.2350 0.2230 0.2260 1,070,935 -0.00(-1.31%)
Nov 29, 2021 0.2288 0.2298 0.2210 0.2290 1,020,708 +0.01(+4.09%)
Nov 26, 2021 0.2200 0.2249 0.2118 0.2200 1,187,412 -0.01(-6.38%)
Nov 24, 2021 0.2400 0.2400 0.2210 0.2350 701,840 -0.01(-4.86%)
Nov 23, 2021 0.2339 0.2500 0.2300 0.2470 1,087,507 +0.01(+3.78%)
Nov 22, 2021 0.2350 0.2480 0.2261 0.2380 1,760,139 -0.01(-4.38%)
Nov 19, 2021 0.2320 0.2489 0.2316 0.2489 680,895 +0.01(+3.71%)
Nov 18, 2021 0.2401 0.2400 0.2370 0.2400 493,857 -0.00(-1.64%)
Nov 17, 2021 0.2448 0.2450 0.2400 0.2440 493,345 +0.00(+1.62%)
Nov 16, 2021 0.2549 0.2549 0.2400 0.2401 1,140,452 -0.02(-7.69%)
Nov 15, 2021 0.2630 0.2650 0.2600 0.2601 631,948 -0.00(-0.73%)
Nov 12, 2021 0.2583 0.2650 0.2502 0.2620 240,867 +0.00(+1.16%)
Nov 11, 2021 0.2540 0.2660 0.2500 0.2590 2,051,059 -0.02(-5.78%)
Nov 09, 2021 0.2700 0.2759 0.2600 0.2749 1,076,527 +0.01(+5.73%)
Nov 08, 2021 0.2570 0.2608 0.2525 0.2600 2,746,679 +0.01(+2.40%)
Nov 05, 2021 0.2545 0.2545 0.2453 0.2539 1,210,894 +0.00(+0.20%)
Nov 04, 2021 0.2595 0.2600 0.2520 0.2534 759,011 +0.00(+0.56%)
Nov 03, 2021 0.2399 0.2539 0.2370 0.2520 3,368,696 +0.01(+2.86%)
Nov 02, 2021 0.2490 0.2490 0.2400 0.2450 740,126 -0.01(-2.74%)
Nov 01, 2021 0.2500 0.2519 0.2480 0.2519 943,218 +0.00(+1.57%)
Oct 29, 2021 0.2400 0.2486 0.2397 0.2480 1,088,859 +0.00(+0.81%)
Oct 28, 2021 0.2393 0.2598 0.2360 0.2460 1,039,706 -0.01(-4.65%)
Oct 27, 2021 0.2640 0.2660 0.2525 0.2580 1,010,779 -0.01(-4.87%)
Oct 26, 2021 0.2870 0.2712 868,538 -0.02(-8.04%)
Oct 25, 2021 0.2857 0.2950 0.2850 0.2949 329,857 +0.03(+11.28%)
Oct 22, 2021 0.2600 0.2680 0.2584 0.2650 616,967 -0.01(-2.57%)
Oct 21, 2021 0.2710 0.2760 0.2500 0.2720 1,399,055 -0.02(-7.45%)
Oct 20, 2021 0.2650 0.2939 0.2650 0.2939 1,175,941 +0.03(+10.32%)
Oct 19, 2021 0.2729 0.2729 0.2630 0.2664 1,241,388 +0.01(+2.07%)
Oct 18, 2021 0.2461 0.2780 0.2461 0.2610 2,758,611 +0.05(+21.11%)
Oct 15, 2021 0.2140 0.2280 0.2050 0.2155 2,139,144 -0.01(-5.32%)
Oct 14, 2021 0.2185 0.2276 0.2075 0.2276 869,286 -0.00(-1.04%)
Oct 13, 2021 0.1999 0.2300 0.1999 0.2300 640,599 +0.03(+17.47%)
Oct 12, 2021 0.1900 0.1990 0.1900 0.1958 2,497,097 +0.00(+1.98%)
Oct 11, 2021 0.1920 0.1930 0.1900 0.1920 436,923 -0.01(-3.03%)
Oct 08, 2021 0.1891 0.1995 0.1856 0.1980 434,409 -0.01(-3.41%)
Oct 07, 2021 0.1930 0.2099 0.1890 0.2050 828,477 +0.01(+6.77%)
Oct 06, 2021 0.1934 0.1934 0.1877 0.1920 1,181,070 -0.01(-4.00%)
Oct 05, 2021 0.1993 0.2140 0.1940 0.2000 885,469 -0.01(-4.31%)
Oct 04, 2021 0.2022 0.2122 0.1982 0.2090 1,210,158 +0.02(+9.20%)
Oct 01, 2021 0.1907 0.1977 0.1850 0.1914 78,600 +0.00(+2.35%)
Sep 30, 2021 0.1825 0.1910 0.1810 0.1870 514,923 -0.01(-3.56%)
Sep 29, 2021 0.1878 0.2037 0.1878 0.1939 242,983 -0.01(-5.37%)
Sep 28, 2021 0.1908 0.2140 0.1810 0.2049 618,905 +0.00(+1.79%)
Sep 27, 2021 0.1968 0.2050 0.1866 0.2013 778,560 +0.00(+0.65%)
Sep 24, 2021 0.2066 0.2066 0.1960 0.2000 1,919,320 -0.00(-1.57%)
Sep 23, 2021 0.2020 0.2060 0.1980 0.2032 600,604 -0.01(-6.36%)
Sep 22, 2021 0.2176 0.2394 0.2170 0.2170 555,279 -0.00(-0.91%)
Sep 21, 2021 0.2090 0.2290 0.2045 0.2190 362,085 +0.03(+15.87%)
Sep 20, 2021 0.2000 0.2100 0.1872 0.1890 759,262 -0.04(-17.83%)
Sep 17, 2021 0.2211 0.2330 0.2111 0.2300 114,100 -0.00(-1.29%)
Sep 16, 2021 0.2404 0.2495 0.2330 0.2330 294,959 -0.02(-6.80%)
Sep 15, 2021 0.2357 0.2624 0.2357 0.2500 747,565 +0.02(+11.11%)
Sep 14, 2021 0.2150 0.2270 0.2055 0.2250 921,461 -0.02(-7.22%)
Sep 13, 2021 0.2300 0.2750 0.2300 0.2425 219,025 +0.05(+28.99%)
Sep 10, 2021 0.1800 0.2015 0.1758 0.1880 415,723 +0.02(+14.63%)
Sep 09, 2021 0.1562 0.1640 0.1550 0.1640 1,081,721 -0.01(-4.65%)
Sep 08, 2021 0.1669 0.1837 0.1620 0.1720 300,036 -0.00(-2.27%)
Sep 07, 2021 0.1639 0.1835 0.1585 0.1760 1,071,988 -0.02(-9.74%)
Sep 03, 2021 0.1899 0.1960 0.1854 0.1950 215,592 +0.02(+14.71%)
Sep 02, 2021 0.1740 0.1760 0.1650 0.1700 317,779 +0.01(+4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.