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

Lotus Resources Ltd (OP: LTSRF )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
May 31, 2024 0.3100 0.3100 0.3060 0.3100 74,000 +0.00(+0.00%)
May 30, 2024 0.3000 0.3100 0.3000 0.3100 39,587 -0.01(-3.13%)
May 29, 2024 0.3020 0.3200 0.3000 0.3200 89,203 +0.02(+5.16%)
May 28, 2024 0.3000 0.3150 0.3000 0.3043 146,149 -0.02(-4.91%)
May 24, 2024 0.3075 0.3200 0.3000 0.3200 8,453 -0.00(-1.36%)
May 23, 2024 0.3440 0.3440 0.3244 0.3244 594 +0.01(+4.65%)
May 22, 2024 0.3125 0.3125 0.3100 0.3100 86,430 -0.02(-6.34%)
May 21, 2024 0.3250 0.3500 0.2950 0.3310 134,347 +0.01(+3.44%)
May 20, 2024 0.3050 0.3270 0.2800 0.3200 448,376 +0.01(+3.23%)
May 17, 2024 0.3000 0.3200 0.2929 0.3100 776,822 +0.04(+14.81%)
May 16, 2024 0.2858 0.2858 0.2600 0.2700 25,000 -0.01(-3.57%)
May 15, 2024 0.2972 0.2972 0.2800 0.2800 15,056 -0.02(-5.88%)
May 14, 2024 0.2750 0.2975 0.2750 0.2975 13,281 +0.01(+3.69%)
May 13, 2024 0.2960 0.2960 0.2869 0.2869 8,950 -0.01(-3.11%)
May 10, 2024 0.2875 0.3000 0.2750 0.2961 426,973 -0.00(-0.94%)
May 09, 2024 0.2517 0.3300 0.2517 0.2989 452,234 +0.01(+2.36%)
May 08, 2024 0.3040 0.3040 0.2920 0.2920 18,786 -0.03(-7.89%)
May 07, 2024 0.3150 0.3175 0.3150 0.3170 205,535 +0.01(+2.26%)
May 06, 2024 0.3000 0.3150 0.2950 0.3100 107,772 -0.01(-1.59%)
May 03, 2024 0.2930 0.3150 0.2930 0.3150 41,100 +0.01(+3.28%)
May 02, 2024 0.2942 0.3090 0.2942 0.3050 696,236 +0.02(+7.02%)
May 01, 2024 0.2900 0.2900 0.2750 0.2850 162,342 +0.00(+1.24%)
Apr 30, 2024 0.2885 0.2900 0.2725 0.2815 297,132 -0.00(-0.18%)
Apr 29, 2024 0.2800 0.2860 0.2700 0.2820 659,540 +0.01(+4.44%)
Apr 26, 2024 0.2600 0.2700 0.2580 0.2700 25,690 +0.02(+8.00%)
Apr 25, 2024 0.2590 0.2657 0.2500 0.2500 13,415 -0.01(-1.96%)
Apr 24, 2024 0.2635 0.2635 0.2550 0.2550 7,700 -0.02(-5.56%)
Apr 23, 2024 0.2700 0.2700 0.2625 0.2700 3,300 +0.00(+1.47%)
Apr 22, 2024 0.2550 0.2661 0.2500 0.2661 164,205 +0.01(+5.18%)
Apr 19, 2024 0.2500 0.2690 0.2500 0.2530 140,611 -0.01(-2.13%)
Apr 18, 2024 0.2600 0.2690 0.2500 0.2585 223,600 -0.01(-3.33%)
Apr 17, 2024 0.2700 0.2700 0.2643 0.2674 24,934 -0.00(-0.96%)
Apr 16, 2024 0.2500 0.2800 0.2500 0.2700 552,328 -0.01(-4.39%)
Apr 15, 2024 0.2800 0.3000 0.2800 0.2824 146,518 +0.00(+0.86%)
Apr 12, 2024 0.2880 0.2900 0.2700 0.2800 222,544 +0.00(+0.00%)
Apr 11, 2024 0.2680 0.2820 0.2680 0.2800 445,845 +0.01(+4.48%)
Apr 10, 2024 0.2700 0.2728 0.2680 0.2680 16,700 -0.00(-0.74%)
Apr 09, 2024 0.2775 0.2800 0.2700 0.2700 236,864 -0.01(-3.57%)
Apr 08, 2024 0.2750 0.2889 0.2750 0.2800 125,908 +0.01(+1.82%)
Apr 05, 2024 0.2785 0.2889 0.2750 0.2750 354,241 -0.00(-0.65%)
Apr 04, 2024 0.2889 0.2889 0.2750 0.2768 146,260 -0.01(-1.84%)
Apr 03, 2024 0.2740 0.2860 0.2674 0.2820 572,637 +0.02(+5.82%)
Apr 02, 2024 0.2630 0.2672 0.2555 0.2665 84,120 -0.01(-3.09%)
Apr 01, 2024 0.2650 0.2750 0.2510 0.2750 340,667 +0.02(+8.31%)
Mar 28, 2024 0.2615 0.2720 0.2510 0.2539 76,400 -0.01(-2.35%)
Mar 27, 2024 0.2600 0.2625 0.2555 0.2600 81,500 -0.01(-1.89%)
Mar 26, 2024 0.2650 0.2660 0.2600 0.2650 59,500 -0.01(-3.28%)
Mar 25, 2024 0.2594 0.2800 0.2590 0.2740 104,464 +0.01(+3.40%)
Mar 22, 2024 0.2750 0.2790 0.2650 0.2650 51,180 -0.01(-4.02%)
Mar 21, 2024 0.2750 0.2840 0.2744 0.2761 249,200 +0.01(+2.26%)
Mar 20, 2024 0.2305 0.2840 0.2305 0.2700 260,188 +0.01(+3.29%)
Mar 19, 2024 0.2699 0.2699 0.2510 0.2614 124,939 +0.01(+2.51%)
Mar 18, 2024 0.2625 0.2700 0.2550 0.2550 197,609 -0.01(-2.49%)
Mar 15, 2024 0.2563 0.2700 0.2505 0.2615 175,993 +0.00(+0.58%)
Mar 14, 2024 0.2613 0.2700 0.2500 0.2600 170,934 -0.00(-0.95%)
Mar 13, 2024 0.2700 0.2700 0.2505 0.2625 1,030,150 +0.01(+5.00%)
Mar 12, 2024 0.2700 0.2700 0.2500 0.2500 265,225 -0.01(-3.85%)
Mar 11, 2024 0.2555 0.2650 0.2325 0.2600 699,902 +0.02(+8.33%)
Mar 08, 2024 0.2600 0.2600 0.2300 0.2400 339,450 -0.01(-4.00%)
Mar 07, 2024 0.2480 0.2545 0.2300 0.2500 1,055,824 +0.00(+0.81%)
Mar 06, 2024 0.2390 0.2480 0.2200 0.2480 384,804 +0.02(+7.83%)
Mar 05, 2024 0.2480 0.2480 0.2200 0.2300 354,718 -0.00(-1.29%)
Mar 04, 2024 0.2350 0.2480 0.2200 0.2330 313,803 +0.00(+1.30%)
Mar 01, 2024 0.2280 0.2300 0.2150 0.2300 117,700 -0.00(-1.29%)
Feb 29, 2024 0.2350 0.2400 0.2209 0.2330 344,242 +0.01(+5.48%)
Feb 28, 2024 0.2280 0.2315 0.2209 0.2209 370,904 -0.01(-3.03%)
Feb 27, 2024 0.2150 0.2278 0.2135 0.2278 461,205 +0.02(+9.00%)
Feb 26, 2024 0.2278 0.2278 0.1850 0.2090 146,690 +0.01(+4.50%)
Feb 23, 2024 0.2350 0.2400 0.1850 0.2000 500,500 -0.01(-4.76%)
Feb 21, 2024 0.2100 0 +0.00(+1.84%)
Feb 20, 2024 0.2100 0.2200 0.2000 0.2062 411,326 -0.00(-1.81%)
Feb 16, 2024 0.2300 0.2300 0.2100 0.2100 292,924 -0.01(-4.55%)
Feb 15, 2024 0.2200 0.2400 0.2100 0.2200 240,556 +0.01(+2.33%)
Feb 14, 2024 0.2300 0.2480 0.2100 0.2150 598,536 +0.00(+0.66%)
Feb 13, 2024 0.2160 0.2206 0.2100 0.2136 702,838 -0.01(-2.47%)
Feb 12, 2024 0.2400 0.2440 0.2150 0.2190 1,072,993 -0.01(-2.67%)
Feb 09, 2024 0.2287 0.2400 0.2200 0.2250 231,360 -0.01(-2.89%)
Feb 08, 2024 0.2450 0.2450 0.2300 0.2317 542,224 -0.01(-5.43%)
Feb 07, 2024 0.2525 0.2525 0.2400 0.2450 339,572 +0.00(+1.66%)
Feb 06, 2024 0.2390 0.2500 0.2300 0.2410 400,108 +0.00(+1.69%)
Feb 05, 2024 0.2400 0.2525 0.2300 0.2370 499,704 -0.01(-4.44%)
Feb 02, 2024 0.2550 0.2550 0.2300 0.2480 283,348 +0.00(+1.22%)
Feb 01, 2024 0.2600 0.2600 0.2330 0.2450 1,770,997 +0.01(+2.08%)
Jan 31, 2024 0.2480 0.2480 0.2400 0.2400 354,376 +0.01(+2.13%)
Jan 30, 2024 0.2400 0.2420 0.2280 0.2350 820,449 +0.00(+2.17%)
Jan 29, 2024 0.2355 0.2380 0.2203 0.2300 1,104,705 -0.01(-3.97%)
Jan 26, 2024 0.2200 0.2430 0.2200 0.2395 186,150 +0.02(+8.86%)
Jan 25, 2024 0.2150 0.2301 0.2000 0.2200 174,007 +0.01(+3.29%)
Jan 24, 2024 0.2120 0.2140 0.2070 0.2130 571,177 +0.00(+1.43%)
Jan 23, 2024 0.2100 0.2155 0.2020 0.2100 1,385,761 -0.00(-2.01%)
Jan 22, 2024 0.2130 0.2200 0.2125 0.2143 651,563 -0.00(-1.34%)
Jan 19, 2024 0.2200 0.2250 0.2100 0.2172 453,059 -0.00(-1.72%)
Jan 18, 2024 0.2250 0.2280 0.2120 0.2210 819,070 -0.00(-0.67%)
Jan 17, 2024 0.2400 0.2400 0.2114 0.2225 730,545 -0.01(-3.26%)
Jan 16, 2024 0.2390 0.2390 0.2280 0.2300 1,259,847 +0.00(+1.10%)
Jan 12, 2024 0.2225 0.2300 0.2111 0.2275 1,202,582 +0.02(+8.64%)
Jan 11, 2024 0.2170 0.2170 0.2090 0.2094 167,591 -0.01(-4.82%)
Jan 10, 2024 0.2100 0.2225 0.1980 0.2200 985,169 +0.01(+4.76%)
Jan 09, 2024 0.2050 0.2100 0.2050 0.2100 317,599 +0.01(+2.64%)
Jan 08, 2024 0.2010 0.2100 0.2005 0.2046 128,388 -0.01(-2.57%)
Jan 05, 2024 0.1997 0.2100 0.1997 0.2100 132,000 +0.01(+5.16%)
Jan 04, 2024 0.2010 0.2100 0.1900 0.1997 190,122 +0.00(+1.37%)
Jan 03, 2024 0.2020 0.2100 0.1970 0.1970 298,450 +0.00(+0.41%)
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.