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 (%)
Feb 28, 2023 0.1324 0.1465 0.1324 0.1465 72,140 +0.01(+6.16%)
Feb 27, 2023 0.1472 0.1472 0.1367 0.1380 280,015 -0.01(-4.83%)
Feb 24, 2023 0.1415 0.1459 0.1415 0.1450 105,000 -0.00(-1.69%)
Feb 23, 2023 0.1503 0.1559 0.1475 0.1475 33,790 -0.00(-1.67%)
Feb 22, 2023 0.1541 0.1541 0.1380 0.1500 135,278 +0.00(+2.95%)
Feb 21, 2023 0.1567 0.1567 0.1457 0.1457 68,980 -0.01(-8.94%)
Feb 17, 2023 0.1449 0.1600 0.1449 0.1600 81,833 +0.01(+6.67%)
Feb 16, 2023 0.1568 0.1568 0.1500 0.1500 32,600 -0.01(-6.07%)
Feb 15, 2023 0.1597 0.1597 0.1597 0.1597 12,000 +0.00(+2.57%)
Feb 13, 2023 0.1557 0 -0.01(-3.89%)
Feb 10, 2023 0.1692 0.1692 0.1600 0.1620 135,492 +0.01(+4.52%)
Feb 09, 2023 0.1548 0.1572 0.1548 0.1550 59,418 +0.00(+0.85%)
Feb 08, 2023 0.1537 0.1537 0.1537 0.1537 50,000 +0.00(+0.46%)
Feb 07, 2023 0.1570 0.1570 0.1530 0.1530 67,170 -0.00(-0.58%)
Feb 06, 2023 0.1572 0.1600 0.1516 0.1539 472,826 -0.01(-8.88%)
Feb 03, 2023 0.1700 0.1700 0.1650 0.1689 144,529 -0.00(-0.65%)
Feb 02, 2023 0.1889 0.1889 0.1700 0.1700 442,673 -0.00(-2.86%)
Feb 01, 2023 0.1766 0.1767 0.1650 0.1750 440,210 +0.00(+0.11%)
Jan 31, 2023 0.1800 0.1810 0.1705 0.1748 187,311 +0.00(+0.81%)
Jan 30, 2023 0.1742 0.1798 0.1734 0.1734 647,219 +0.01(+5.41%)
Jan 27, 2023 0.1700 0.1700 0.1601 0.1645 68,800 +0.00(+1.11%)
Jan 26, 2023 0.1689 0.1689 0.1627 0.1627 43,800 +0.00(+2.01%)
Jan 25, 2023 0.1598 0.1623 0.1595 0.1595 262,110 -0.00(-1.18%)
Jan 24, 2023 0.1651 0.1651 0.1614 0.1614 40,700 -0.01(-3.87%)
Jan 23, 2023 0.1647 0.1689 0.1640 0.1679 197,050 +0.00(+3.01%)
Jan 20, 2023 0.1500 0.1635 0.1500 0.1630 168,963 +0.01(+5.09%)
Jan 19, 2023 0.1580 0.1609 0.1550 0.1551 33,440 -0.00(-1.21%)
Jan 18, 2023 0.1640 0.1650 0.1570 0.1570 361,500 -0.01(-4.27%)
Jan 17, 2023 0.1683 0.1683 0.1600 0.1640 101,062 +0.01(+5.60%)
Jan 13, 2023 0.1625 0.1625 0.1505 0.1553 250,234 -0.01(-4.43%)
Jan 12, 2023 0.1610 0.1625 0.1610 0.1625 31,274 -0.00(-0.06%)
Jan 11, 2023 0.1590 0.1639 0.1555 0.1626 396,006 +0.01(+5.24%)
Jan 10, 2023 0.1500 0.1559 0.1500 0.1545 11,030 +0.00(+2.18%)
Jan 09, 2023 0.1500 0.1520 0.1437 0.1512 398,399 +0.01(+8.93%)
Jan 06, 2023 0.1465 0.1465 0.1371 0.1388 42,813 -0.00(-0.14%)
Jan 05, 2023 0.1400 0.1400 0.1390 0.1390 81,776 -0.01(-5.51%)
Jan 04, 2023 0.1350 0.1471 0.1350 0.1471 121,466 +0.01(+9.12%)
Jan 03, 2023 0.1350 0.1436 0.1313 0.1348 546,865 +0.00(+1.35%)
Dec 30, 2022 0.1365 0.1400 0.1330 0.1330 175,593 -0.00(-2.56%)
Dec 29, 2022 0.1328 0.1377 0.1300 0.1365 72,516 +0.00(+1.79%)
Dec 28, 2022 0.1210 0.1341 0.1210 0.1341 78,108 +0.01(+6.43%)
Dec 27, 2022 0.1343 0.1343 0.1260 0.1260 66,681 +0.00(+0.80%)
Dec 23, 2022 0.1202 0.1260 0.1200 0.1250 664,100 +0.00(+0.00%)
Dec 22, 2022 0.1225 0.1250 0.1200 0.1250 858,240 +0.01(+4.78%)
Dec 21, 2022 0.1195 0.1200 0.1159 0.1193 902,100 -0.00(-0.58%)
Dec 20, 2022 0.1230 0.1250 0.1170 0.1200 795,837 -0.00(-2.44%)
Dec 19, 2022 0.1059 0.1265 0.1059 0.1230 375,183 -0.00(-2.61%)
Dec 16, 2022 0.1280 0.1280 0.1200 0.1263 376,840 -0.00(-2.09%)
Dec 15, 2022 0.1300 0.1300 0.1250 0.1290 236,489 -0.01(-4.44%)
Dec 14, 2022 0.1332 0.1360 0.1300 0.1350 139,750 -0.00(-1.82%)
Dec 13, 2022 0.1350 0.1464 0.1350 0.1375 199,100 +0.00(+2.77%)
Dec 12, 2022 0.1300 0.1350 0.1300 0.1338 77,732 +0.00(+2.92%)
Dec 09, 2022 0.1300 0.1350 0.1300 0.1300 462,877 -0.00(-1.14%)
Dec 08, 2022 0.1170 0.1330 0.1170 0.1315 192,872 -0.00(-1.72%)
Dec 07, 2022 0.1372 0.1372 0.1291 0.1338 386,900 -0.00(-1.62%)
Dec 06, 2022 0.1360 0.1400 0.1360 0.1360 302,667 -0.00(-3.55%)
Dec 05, 2022 0.1400 0.1450 0.1400 0.1410 386,813 -0.00(-1.47%)
Dec 02, 2022 0.1403 0.1431 0.1400 0.1431 484,968 +0.00(+0.00%)
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.