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 (%)
Aug 31, 2021 0.1421 0.1496 0.1421 0.1496 71,201 +0.01(+6.86%)
Aug 30, 2021 0.1405 0.1460 0.1400 0.1400 579,258 +0.00(+2.19%)
Aug 27, 2021 0.1345 0.1370 0.1336 0.1370 533,463 -0.00(-2.00%)
Aug 26, 2021 0.1345 0.1398 0.1323 0.1398 14,052 +0.01(+7.54%)
Aug 25, 2021 0.1321 0.1321 0.1296 0.1300 118,966 +0.02(+16.59%)
Aug 23, 2021 0.1115 0.1115 0.1115 133,124 +0.01(+14.95%)
Aug 20, 2021 0.1061 0.1061 0.0970 0.0970 13,250 -0.01(-13.39%)
Aug 19, 2021 0.1120 0.1137 0.1120 0.1120 57,000 -0.00(-1.32%)
Aug 18, 2021 0.1120 0.1135 0.1120 0.1135 25,000 -0.00(-1.73%)
Aug 17, 2021 0.1158 0.1158 0.1155 0.1155 93,500 -0.00(-3.75%)
Aug 16, 2021 0.1162 0.1200 0.1162 0.1200 1,000,000 +0.00(+0.42%)
Aug 13, 2021 0.1195 0.1195 0.1195 0.1195 50,800 -0.00(-2.45%)
Aug 12, 2021 0.1203 0.1225 0.1203 0.1225 12,500 +0.00(+0.74%)
Aug 11, 2021 0.1216 0.1216 0.1188 0.1216 45,000 -0.02(-11.88%)
Aug 10, 2021 0.1221 0.1380 0.1221 0.1380 13,240 +0.02(+14.90%)
Aug 09, 2021 0.1327 0.1420 0.1201 0.1201 170,456 -0.02(-14.76%)
Aug 04, 2021 0.1409 0.1409 0.1409 0 +0.01(+4.60%)
Aug 03, 2021 0.1347 0.1347 0.1347 0.1347 100 +0.00(+1.28%)
Jul 30, 2021 0.1330 0.1330 0.1330 0 +0.02(+15.15%)
Jul 29, 2021 0.1209 0.1209 0.1155 0.1155 16,000 +0.00(+0.00%)
Jul 28, 2021 0.1155 0.1155 0.1155 0.1155 4,375 -0.01(-4.55%)
Jul 26, 2021 0.1210 0.1210 0.1210 0 +0.00(+0.83%)
Jul 22, 2021 0.1200 0.1200 0.1200 0 +0.01(+8.11%)
Jul 20, 2021 0.1110 0.1110 0.1110 0 -0.00(-1.42%)
Jul 19, 2021 0.1126 0.1126 0.1046 0.1126 67,450 -0.01(-10.28%)
Jul 16, 2021 0.1255 0.1255 0.1255 0.1255 2,000 -0.00(-0.40%)
Jul 15, 2021 0.1260 0.1260 0.1260 0.1260 2,500 -0.00(-1.25%)
Jul 14, 2021 0.1276 0.1276 0.1276 0.1276 7,500 -0.00(-1.85%)
Jul 13, 2021 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+5.26%)
Jul 12, 2021 0.1235 0.1235 0.1235 0.1235 8,000 -0.01(-6.08%)
Jul 09, 2021 0.1290 0.1315 0.1290 0.1315 59,788 +0.00(+2.10%)
Jul 08, 2021 0.1288 0.1288 0.1288 0.1288 30,000 -0.02(-10.56%)
Jul 07, 2021 0.1351 0.1440 0.1351 0.1440 69,410 +0.01(+4.27%)
Jul 06, 2021 0.1381 0.1381 0.1381 0.1381 8,000 -0.00(-1.78%)
Jul 02, 2021 0.1406 0.1406 0.1406 0.1406 13,000 -0.01(-6.76%)
Jul 01, 2021 0.1508 0.1508 0.1508 0.1508 1,660 +0.01(+7.18%)
Jun 30, 2021 0.1407 0.1407 0.1407 0.1407 13,500 +0.01(+4.22%)
Jun 29, 2021 0.1354 0.1354 0.1332 0.1350 23,700 -0.01(-5.33%)
Jun 28, 2021 0.1403 0.1426 0.1400 0.1426 63,000 +0.01(+7.22%)
Jun 25, 2021 0.1330 0.1330 0.1310 0.1330 103,675 -0.01(-4.32%)
Jun 23, 2021 0.1390 0.1390 0.1390 0 +0.00(+0.14%)
Jun 22, 2021 0.1337 0.1388 0.1320 0.1388 75,806 +0.01(+5.55%)
Jun 21, 2021 0.1300 0.1315 0.1300 0.1315 84,935 +0.00(+1.31%)
Jun 17, 2021 0.1298 0.1298 0.1298 0 -0.02(-11.58%)
Jun 16, 2021 0.1469 0.1469 0.1407 0.1468 47,005 -0.01(-7.67%)
Jun 15, 2021 0.1545 0.1590 0.1540 0.1590 110,071 -0.01(-4.79%)
Jun 14, 2021 0.1590 0.1670 0.1540 0.1670 25,389 +0.01(+3.41%)
Jun 11, 2021 0.1561 0.1615 0.1551 0.1615 69,400 +0.01(+4.13%)
Jun 10, 2021 0.1549 0.1567 0.1532 0.1551 199,035 -0.01(-4.55%)
Jun 09, 2021 0.1630 0.1630 0.1625 0.1625 8,100 -0.00(-0.06%)
Jun 08, 2021 0.1627 0.1627 0.1613 0.1626 60,459 -0.01(-4.13%)
Jun 07, 2021 0.1631 0.1696 0.1631 0.1696 11,507 -0.00(-0.35%)
Jun 04, 2021 0.1700 0.1703 0.1667 0.1702 51,176 +0.01(+3.47%)
Jun 03, 2021 0.1632 0.1645 0.1632 0.1645 13,730 -0.01(-6.75%)
Jun 02, 2021 0.1744 0.1784 0.1744 0.1764 14,410 +0.01(+4.75%)
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.