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

Lotus Resources Ltd (OP: LTSRF )

0.2500 -0.0099 (-3.81%)
Streaming Delayed Price Updated: 2:50 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 (%)
Dec 29, 2023 0.2000 0.2083 0.1908 0.2010 586,321 -0.01(-4.29%)
Dec 28, 2023 0.1845 0.2100 0.1845 0.2100 248,031 -0.01(-2.33%)
Dec 27, 2023 0.2150 0.2200 0.2050 0.2150 377,553 +0.00(+0.00%)
Dec 26, 2023 0.2479 0.2479 0.2124 0.2150 98,907 -0.00(-1.83%)
Dec 22, 2023 0.2211 0.2400 0.1950 0.2190 124,497 +0.01(+4.24%)
Dec 21, 2023 0.2100 0.2299 0.1950 0.2101 310,826 +0.01(+2.49%)
Dec 20, 2023 0.2168 0.2168 0.1980 0.2050 333,705 +0.01(+3.54%)
Dec 19, 2023 0.2050 0.2168 0.1910 0.1980 308,420 -0.02(-8.67%)
Dec 18, 2023 0.1900 0.2168 0.1900 0.2168 611,350 +0.02(+10.05%)
Dec 15, 2023 0.1985 0.1985 0.1948 0.1970 25,250 +0.00(+1.55%)
Dec 14, 2023 0.1900 0.2000 0.1900 0.1940 64,402 +0.00(+2.11%)
Dec 13, 2023 0.1925 0.1950 0.1810 0.1900 366,633 -0.00(-1.30%)
Dec 12, 2023 0.1925 0.2000 0.1900 0.1925 15,119 +0.01(+4.05%)
Dec 11, 2023 0.1900 0.1958 0.1850 0.1850 404,110 -0.00(-1.33%)
Dec 08, 2023 0.1969 0.2000 0.1875 0.1875 387,255 -0.00(-0.53%)
Dec 07, 2023 0.1850 0.1950 0.1800 0.1885 641,313 -0.01(-2.84%)
Dec 06, 2023 0.1950 0.2000 0.1850 0.1940 360,343 -0.01(-3.00%)
Dec 05, 2023 0.1980 0.2150 0.1900 0.2000 187,660 -0.00(-1.96%)
Dec 04, 2023 0.2125 0.2125 0.1997 0.2040 316,335 +0.01(+7.37%)
Dec 01, 2023 0.1930 0.1930 0.1900 0.1900 23,647 -0.01(-2.56%)
Nov 30, 2023 0.1900 0.1950 0.1877 0.1950 104,660 +0.00(+1.56%)
Nov 29, 2023 0.1850 0.1920 0.1850 0.1920 20,150 +0.00(+1.59%)
Nov 28, 2023 0.1950 0.1980 0.1870 0.1890 101,625 -0.01(-3.08%)
Nov 27, 2023 0.1900 0.1950 0.1850 0.1950 164,691 -0.01(-2.50%)
Nov 24, 2023 0.2000 0.2135 0.2000 0.2000 13,700 +0.00(+2.04%)
Nov 22, 2023 0.1982 0.1982 0.1840 0.1960 156,217 -0.01(-6.67%)
Nov 21, 2023 0.2300 0.2300 0.2000 0.2100 366,157 +0.01(+6.87%)
Nov 20, 2023 0.1990 0.2000 0.1890 0.1965 298,174 +0.01(+2.88%)
Nov 17, 2023 0.1800 0.1960 0.1800 0.1910 217,316 +0.01(+2.69%)
Nov 16, 2023 0.1850 0.1868 0.1800 0.1860 238,863 -0.00(-0.43%)
Nov 15, 2023 0.1750 0.1868 0.1750 0.1868 115,864 +0.00(+2.47%)
Nov 14, 2023 0.1790 0.1900 0.1760 0.1823 132,153 +0.01(+3.64%)
Nov 13, 2023 0.1625 0.1759 0.1614 0.1759 863,029 +0.02(+10.98%)
Nov 10, 2023 0.1650 0.1650 0.1580 0.1585 245,866 +0.00(+0.96%)
Nov 09, 2023 0.1650 0.1699 0.1561 0.1570 82,424 -0.01(-4.85%)
Nov 08, 2023 0.1650 0.1650 0.1600 0.1650 117,732 +0.01(+3.13%)
Nov 07, 2023 0.1699 0.1699 0.1500 0.1600 50,206 -0.01(-5.88%)
Nov 06, 2023 0.1740 0.1740 0.1700 0.1700 14,100 +0.00(+0.00%)
Nov 03, 2023 0.1769 0.1790 0.1700 0.1700 144,229 +0.00(+0.00%)
Nov 02, 2023 0.1600 0.1750 0.1600 0.1700 375,871 +0.00(+0.00%)
Nov 01, 2023 0.1650 0.1754 0.1590 0.1700 374,584 +0.01(+6.25%)
Oct 31, 2023 0.1450 0.1619 0.1400 0.1600 166,267 +0.00(+0.00%)
Oct 30, 2023 0.1205 0.1600 0.1100 0.1600 126,110 -0.01(-3.61%)
Oct 27, 2023 0.1570 0.1680 0.1500 0.1660 540,793 +0.02(+10.67%)
Oct 26, 2023 0.1400 0.1690 0.1400 0.1500 333,000 +0.00(+0.00%)
Oct 25, 2023 0.1500 0.1550 0.1450 0.1500 150,702 +0.00(+0.00%)
Oct 24, 2023 0.1385 0.1500 0.1385 0.1500 123,185 +0.01(+9.65%)
Oct 23, 2023 0.1400 0.1434 0.1350 0.1368 964,041 +0.00(+1.33%)
Oct 20, 2023 0.1370 0.1370 0.1311 0.1350 741,978 -0.00(-3.23%)
Oct 19, 2023 0.1381 0.1450 0.1345 0.1395 398,859 +0.01(+3.95%)
Oct 18, 2023 0.1350 0.1360 0.1342 0.1342 201,171 -0.00(-0.22%)
Oct 17, 2023 0.1365 0.1377 0.1330 0.1345 710,781 -0.00(-0.74%)
Oct 16, 2023 0.1425 0.1380 0.1330 0.1355 1,308,949 -0.01(-4.91%)
Oct 13, 2023 0.1400 0.1487 0.1400 0.1425 663,384 -0.01(-4.81%)
Oct 12, 2023 0.1500 0.1500 0.1480 0.1497 528,400 -0.00(-0.20%)
Oct 11, 2023 0.1540 0.1570 0.1500 0.1500 301,211 -0.01(-4.46%)
Oct 10, 2023 0.1700 0.1700 0.1520 0.1570 147,643 +0.00(+0.00%)
Oct 09, 2023 0.1757 0.1757 0.1520 0.1570 388,466 -0.00(-0.95%)
Oct 06, 2023 0.1600 0.1700 0.1585 0.1585 153,253 -0.00(-0.31%)
Oct 05, 2023 0.1746 0.1746 0.1555 0.1590 461,247 -0.01(-4.79%)
Oct 04, 2023 0.1600 0.1670 0.1500 0.1670 469,640 +0.01(+6.03%)
Oct 03, 2023 0.1600 0.1760 0.1575 0.1575 346,915 -0.01(-8.54%)
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.