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 (%)
Dec 31, 2021 0.2241 0.2390 0.2241 0.2352 301,078 +0.02(+7.99%)
Dec 30, 2021 0.2100 0.2249 0.2100 0.2178 420,675 -0.01(-2.46%)
Dec 29, 2021 0.2203 0.2233 0.2161 0.2233 192,904 -0.00(-2.06%)
Dec 28, 2021 0.2300 0.2300 0.2240 0.2280 251,659 +0.00(+0.44%)
Dec 27, 2021 0.2271 0.2280 0.2243 0.2270 145,507 +0.02(+7.79%)
Dec 23, 2021 0.2164 0.2250 0.2103 0.2106 146,143 -0.00(-0.66%)
Dec 22, 2021 0.2072 0.2162 0.2072 0.2120 468,764 +0.01(+3.01%)
Dec 21, 2021 0.2062 0.2188 0.2058 0.2058 723,148 +0.00(+2.39%)
Dec 20, 2021 0.2077 0.2087 0.2000 0.2010 1,179,326 -0.02(-8.26%)
Dec 17, 2021 0.2137 0.2191 0.2100 0.2191 207,800 -0.01(-4.32%)
Dec 16, 2021 0.2259 0.2294 0.2210 0.2290 116,676 +0.01(+5.29%)
Dec 15, 2021 0.2073 0.2200 0.1910 0.2175 561,966 +0.02(+10.41%)
Dec 14, 2021 0.2111 0.2249 0.1935 0.1970 450,516 -0.02(-11.06%)
Dec 13, 2021 0.2314 0.2350 0.2210 0.2215 220,775 -0.01(-3.70%)
Dec 10, 2021 0.2371 0.2371 0.2270 0.2300 372,084 -0.01(-3.16%)
Dec 09, 2021 0.2370 0.2390 0.2353 0.2375 104,594 +0.01(+3.26%)
Dec 08, 2021 0.2351 0.2351 0.2280 0.2300 298,662 +0.00(+1.32%)
Dec 07, 2021 0.2219 0.2289 0.2099 0.2270 582,025 +0.02(+8.10%)
Dec 06, 2021 0.2078 0.2144 0.1907 0.2100 1,052,061 -0.01(-4.55%)
Dec 03, 2021 0.2270 0.2270 0.2160 0.2200 736,991 -0.01(-2.44%)
Dec 02, 2021 0.2216 0.2350 0.2210 0.2255 284,521 +0.00(+0.22%)
Dec 01, 2021 0.2294 0.2333 0.2210 0.2250 788,946 -0.00(-0.44%)
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%)
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.