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

Lotus Resources Ltd (OP: LTSRF )

0.2600 +0.0001 (+0.04%)
Streaming Delayed Price Updated: 12:55 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, 2022 0.1320 0.1413 0.1320 0.1386 321,576 +0.01(+4.52%)
Nov 29, 2022 0.1370 0.1370 0.1300 0.1326 145,051 -0.00(-1.78%)
Nov 28, 2022 0.1582 0.1582 0.1328 0.1350 178,542 -0.01(-5.66%)
Nov 25, 2022 0.1400 0.1431 0.1400 0.1431 27,200 +0.00(+0.42%)
Nov 23, 2022 0.1390 0.1438 0.1381 0.1425 560,786 -0.01(-5.00%)
Nov 22, 2022 0.1500 0.1500 0.1460 0.1500 56,140 +0.00(+0.00%)
Nov 21, 2022 0.1550 0.1550 0.1491 0.1500 66,886 +0.00(+0.00%)
Nov 18, 2022 0.1497 0.1550 0.1440 0.1500 311,700 -0.01(-3.23%)
Nov 17, 2022 0.1530 0.1600 0.1510 0.1550 225,465 +0.00(+0.00%)
Nov 16, 2022 0.1510 0.1550 0.1510 0.1550 14,800 -0.01(-3.13%)
Nov 15, 2022 0.1510 0.1600 0.1420 0.1600 68,159 +0.01(+6.88%)
Nov 14, 2022 0.1500 0.1600 0.1450 0.1497 519,927 +0.00(+3.24%)
Nov 11, 2022 0.1460 0.1500 0.1450 0.1450 79,135 +0.00(+0.69%)
Nov 10, 2022 0.1450 0.1500 0.1406 0.1440 139,978 +0.00(+0.00%)
Nov 09, 2022 0.1483 0.1483 0.1440 0.1440 79,250 -0.00(-0.69%)
Nov 08, 2022 0.1511 0.1511 0.1450 0.1450 65,865 +0.00(+0.00%)
Nov 07, 2022 0.1406 0.1569 0.1406 0.1450 41,000 -0.00(-1.96%)
Nov 04, 2022 0.1522 0.1522 0.1479 0.1479 54,930 -0.00(-0.14%)
Nov 03, 2022 0.1452 0.1500 0.1452 0.1481 68,636 +0.00(+0.89%)
Nov 02, 2022 0.1505 0.1540 0.1468 0.1468 57,950 -0.00(-2.13%)
Nov 01, 2022 0.1480 0.1500 0.1452 0.1500 45,500 +0.00(+1.35%)
Oct 31, 2022 0.1500 0.1500 0.1480 0.1480 176,238 +0.00(+1.23%)
Oct 28, 2022 0.1530 0.1600 0.1462 0.1462 249,315 +0.00(+0.14%)
Oct 27, 2022 0.1747 0.1747 0.1460 0.1460 21,611 -0.00(-2.01%)
Oct 26, 2022 0.1520 0.1535 0.1490 0.1490 254,500 +0.00(+2.41%)
Oct 25, 2022 0.1596 0.1596 0.1435 0.1455 138,120 -0.00(-2.68%)
Oct 24, 2022 0.1450 0.1550 0.1450 0.1495 27,900 +0.00(+1.15%)
Oct 21, 2022 0.1360 0.1545 0.1360 0.1478 46,900 +0.01(+4.53%)
Oct 20, 2022 0.1410 0.1450 0.1380 0.1414 193,769 +0.00(+1.00%)
Oct 19, 2022 0.1434 0.1434 0.1350 0.1400 174,938 -0.00(-2.71%)
Oct 18, 2022 0.1560 0.1560 0.1340 0.1439 673,517 -0.00(-2.70%)
Oct 17, 2022 0.1590 0.1590 0.1326 0.1479 228,455 +0.00(+3.14%)
Oct 14, 2022 0.1372 0.1434 0.1300 0.1434 298,268 -0.01(-4.40%)
Oct 13, 2022 0.1359 0.1500 0.1340 0.1500 115,415 +0.01(+5.78%)
Oct 12, 2022 0.1340 0.1420 0.1300 0.1418 176,944 -0.00(-2.00%)
Oct 11, 2022 0.1450 0.1500 0.1340 0.1447 59,648 +0.00(+3.36%)
Oct 10, 2022 0.1376 0.1590 0.1320 0.1400 616,468 -0.01(-6.48%)
Oct 07, 2022 0.1500 0.1515 0.1458 0.1497 264,000 -0.00(-1.19%)
Oct 06, 2022 0.1505 0.1600 0.1505 0.1515 93,625 +0.00(+0.66%)
Oct 05, 2022 0.1580 0.1600 0.1502 0.1505 122,320 -0.01(-4.44%)
Oct 04, 2022 0.1575 0.1575 0.1460 0.1575 207,212 +0.01(+6.42%)
Oct 03, 2022 0.1506 0.1506 0.1418 0.1480 483,458 -0.00(-1.33%)
Sep 30, 2022 0.1450 0.1518 0.1404 0.1500 388,201 -0.00(-2.60%)
Sep 29, 2022 0.1500 0.1550 0.1450 0.1540 88,675 +0.00(+2.67%)
Sep 28, 2022 0.1450 0.1500 0.1400 0.1500 447,287 +0.00(+0.67%)
Sep 27, 2022 0.1675 0.1675 0.1442 0.1490 465,966 +0.01(+6.43%)
Sep 26, 2022 0.1681 0.1681 0.1365 0.1400 465,700 -0.01(-7.89%)
Sep 23, 2022 0.1570 0.1570 0.1450 0.1520 1,700,091 -0.01(-5.00%)
Sep 22, 2022 0.1620 0.1620 0.1525 0.1600 427,820 +0.00(+0.63%)
Sep 21, 2022 0.1600 0.1630 0.1550 0.1590 420,566 -0.00(-1.85%)
Sep 20, 2022 0.1657 0.1660 0.1600 0.1620 379,528 -0.00(-0.61%)
Sep 19, 2022 0.1620 0.1703 0.1604 0.1630 277,834 -0.01(-3.78%)
Sep 16, 2022 0.1800 0.1800 0.1640 0.1694 494,871 -0.01(-3.75%)
Sep 15, 2022 0.1700 0.1800 0.1700 0.1760 455,511 -0.00(-1.68%)
Sep 14, 2022 0.1805 0.1805 0.1750 0.1790 535,794 +0.00(+1.70%)
Sep 13, 2022 0.1820 0.1850 0.1740 0.1760 420,145 -0.01(-5.48%)
Sep 12, 2022 0.1970 0.2000 0.1860 0.1862 454,031 -0.01(-4.90%)
Sep 09, 2022 0.1928 0.1970 0.1928 0.1958 250,838 +0.00(+1.82%)
Sep 08, 2022 0.1863 0.1923 0.1800 0.1923 376,046 +0.01(+6.83%)
Sep 07, 2022 0.1800 0.1900 0.1750 0.1800 393,111 -0.02(-7.69%)
Sep 06, 2022 0.1980 0.1980 0.1880 0.1950 254,945 +0.02(+9.55%)
Sep 02, 2022 0.1820 0.1824 0.1700 0.1780 1,472,914 -0.01(-7.24%)
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.