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

Lotus Resources Ltd (OP: LTSRF )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 29, 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, 2023 0.1053 0.1123 0.1025 0.1123 240,223 +0.00(+4.27%)
May 30, 2023 0.1115 0.1150 0.1054 0.1077 274,500 -0.01(-9.34%)
May 26, 2023 0.1168 0.1188 0.1140 0.1188 62,750 +0.00(+0.59%)
May 25, 2023 0.1150 0.1200 0.1140 0.1181 262,096 -0.00(-0.17%)
May 24, 2023 0.1200 0.1200 0.1150 0.1183 266,700 -0.01(-6.11%)
May 23, 2023 0.1284 0.1300 0.1260 0.1260 266,008 -0.00(-1.56%)
May 22, 2023 0.1300 0.1300 0.1270 0.1280 165,500 -0.01(-3.98%)
May 19, 2023 0.1300 0.1333 0.1300 0.1333 29,800 +0.00(+3.57%)
May 18, 2023 0.1287 0.1287 0.1287 0.1287 7,850 +0.00(+0.94%)
May 17, 2023 0.1250 0.1300 0.1250 0.1275 128,263 +0.01(+4.51%)
May 16, 2023 0.1320 0.1320 0.1220 0.1220 168,176 -0.02(-12.04%)
May 15, 2023 0.1303 0.1387 0.1220 0.1387 154,368 -0.00(-0.22%)
May 12, 2023 0.1390 0.1390 0.1310 0.1390 79,687 -0.00(-2.25%)
May 11, 2023 0.1450 0.1450 0.1380 0.1422 10,700 -0.01(-5.20%)
May 10, 2023 0.1600 0.1600 0.1475 0.1500 195,300 +0.01(+9.09%)
May 09, 2023 0.1350 0.1375 0.1300 0.1375 119,900 -0.00(-0.15%)
May 08, 2023 0.1400 0.1400 0.1325 0.1377 257,050 +0.01(+8.00%)
May 05, 2023 0.1250 0.1300 0.1250 0.1275 209,500 -0.00(-1.92%)
May 04, 2023 0.1250 0.1300 0.1250 0.1300 200 +0.00(+0.00%)
May 03, 2023 0.1250 0.1300 0.1250 0.1300 12,500 +0.00(+0.00%)
May 02, 2023 0.1300 0.1300 0.1230 0.1300 223,659 -0.00(-1.52%)
May 01, 2023 0.1400 0.1400 0.1320 0.1320 38,400 +0.00(+1.54%)
Apr 28, 2023 0.1250 0.1300 0.1250 0.1300 184,986 +0.01(+7.08%)
Apr 27, 2023 0.1234 0.1280 0.1187 0.1214 59,712 +0.00(+1.76%)
Apr 26, 2023 0.1163 0.1200 0.1163 0.1193 76,040 +0.00(+3.74%)
Apr 25, 2023 0.1188 0.1200 0.1150 0.1150 147,885 -0.00(-2.13%)
Apr 24, 2023 0.1163 0.1200 0.1125 0.1175 86,542 -0.01(-4.08%)
Apr 21, 2023 0.1160 0.1300 0.1100 0.1225 254,000 -0.00(-2.85%)
Apr 20, 2023 0.1224 0.1261 0.1224 0.1261 10,750 -0.00(-2.85%)
Apr 19, 2023 0.1249 0.1298 0.1187 0.1298 146,500 +0.01(+4.09%)
Apr 18, 2023 0.1225 0.1254 0.1200 0.1247 46,368 -0.00(-2.58%)
Apr 17, 2023 0.1260 0.1290 0.1260 0.1280 37,445 -0.00(-1.77%)
Apr 14, 2023 0.1311 0.1311 0.1291 0.1303 112,283 +0.00(+0.08%)
Apr 13, 2023 0.1325 0.1326 0.1302 0.1302 388,600 -0.00(-3.56%)
Apr 12, 2023 0.1341 0.1350 0.1341 0.1350 18,000 +0.00(+0.00%)
Apr 11, 2023 0.1330 0.1369 0.1291 0.1350 502,518 +0.01(+6.80%)
Apr 10, 2023 0.1343 0.1343 0.1264 0.1264 233,410 -0.00(-3.14%)
Apr 06, 2023 0.1254 0.1400 0.1254 0.1305 20,710 -0.00(-1.51%)
Apr 05, 2023 0.1210 0.1425 0.1210 0.1325 10,441 -0.01(-3.99%)
Apr 04, 2023 0.1413 0.1413 0.1312 0.1380 721,000 -0.01(-8.00%)
Apr 03, 2023 0.1732 0.1732 0.1319 0.1500 192,700 +0.02(+17.19%)
Mar 31, 2023 0.1228 0.1319 0.1173 0.1280 97,291 +0.01(+4.23%)
Mar 30, 2023 0.1200 0.1228 0.1175 0.1228 501,600 +0.00(+1.07%)
Mar 29, 2023 0.1125 0.1215 0.1125 0.1215 87,385 +0.01(+8.00%)
Mar 28, 2023 0.1100 0.1125 0.1100 0.1125 36,000 +0.01(+9.76%)
Mar 27, 2023 0.1139 0.1150 0.1024 0.1025 264,435 -0.01(-6.73%)
Mar 24, 2023 0.1080 0.1099 0.1065 0.1099 218,395 -0.00(-0.09%)
Mar 23, 2023 0.1100 0.1120 0.1080 0.1100 213,500 -0.00(-2.91%)
Mar 22, 2023 0.1159 0.1159 0.1133 0.1133 12,500 +0.00(+0.89%)
Mar 21, 2023 0.1150 0.1165 0.1100 0.1123 188,000 +0.00(+0.45%)
Mar 20, 2023 0.1167 0.1189 0.1118 0.1118 316,239 -0.01(-6.05%)
Mar 17, 2023 0.1208 0.1215 0.1179 0.1190 142,029 -0.00(-0.83%)
Mar 16, 2023 0.1200 0.1202 0.1130 0.1200 399,477 -0.01(-4.61%)
Mar 15, 2023 0.1250 0.1280 0.1155 0.1258 259,688 -0.01(-6.95%)
Mar 14, 2023 0.1322 0.1352 0.1250 0.1352 88,250 -0.00(-2.03%)
Mar 13, 2023 0.1319 0.1438 0.1200 0.1380 58,658 +0.01(+4.55%)
Mar 10, 2023 0.1300 0.1345 0.1300 0.1320 373,050 +0.00(+0.00%)
Mar 09, 2023 0.1350 0.1400 0.1303 0.1320 138,535 -0.00(-2.22%)
Mar 08, 2023 0.1350 0.1376 0.1350 0.1350 129,461 -0.01(-5.59%)
Mar 07, 2023 0.1360 0.1430 0.1360 0.1430 111,500 +0.00(+1.06%)
Mar 06, 2023 0.1435 0.1438 0.1400 0.1415 203,663 -0.00(-2.55%)
Mar 03, 2023 0.1431 0.1500 0.1431 0.1452 147,855 +0.00(+2.61%)
Mar 02, 2023 0.1450 0.1480 0.1350 0.1415 50,915 -0.00(-1.19%)
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.