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

Lotus Resources Ltd (OP: LTSRF )

0.2600 +0.0100 (+4.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 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, 2022 0.1998 0.2256 0.1975 0.2248 489,918 +0.04(+19.83%)
Feb 25, 2022 0.1885 0.1900 0.1801 0.1876 722,277 +0.02(+9.71%)
Feb 24, 2022 0.1677 0.1839 0.1601 0.1710 352,413 -0.00(-2.17%)
Feb 23, 2022 0.1760 0.1800 0.1700 0.1748 205,300 +0.00(+2.82%)
Feb 22, 2022 0.1680 0.1799 0.1630 0.1700 525,306 -0.01(-6.59%)
Feb 18, 2022 0.1820 0 -0.00(-0.22%)
Feb 17, 2022 0.1800 0.1847 0.1785 0.1824 228,925 -0.00(-0.87%)
Feb 16, 2022 0.1800 0.1874 0.1791 0.1840 461,583 +0.00(+2.22%)
Feb 15, 2022 0.1800 0.1900 0.1750 0.1800 200,520 -0.00(-1.64%)
Feb 14, 2022 0.1642 0.1898 0.1642 0.1830 345,057 -0.00(-0.33%)
Feb 11, 2022 0.1887 0.1887 0.1800 0.1836 232,030 -0.01(-5.80%)
Feb 10, 2022 0.2021 0.2065 0.1949 0.1949 272,830 +0.00(+0.00%)
Feb 09, 2022 0.1807 0.1949 0.1807 0.1949 322,196 +0.01(+8.28%)
Feb 08, 2022 0.1700 0.1800 0.1700 0.1800 546,200 +0.00(+0.06%)
Feb 07, 2022 0.1754 0.1799 0.1700 0.1799 274,098 -0.00(-2.23%)
Feb 04, 2022 0.1800 0.1840 0.1760 0.1840 181,395 +0.01(+4.55%)
Feb 03, 2022 0.1679 0.1760 0.1670 0.1760 591,077 -0.01(-7.37%)
Feb 02, 2022 0.1907 0.1907 0.1830 0.1900 293,765 +0.01(+3.83%)
Feb 01, 2022 0.1760 0.1830 0.1760 0.1830 380,382 -0.00(-2.14%)
Jan 31, 2022 0.1771 0.1879 0.1771 0.1870 365,613 +0.01(+4.12%)
Jan 28, 2022 0.1718 0.1796 0.1685 0.1796 294,201 -0.00(-0.22%)
Jan 27, 2022 0.1780 0.1830 0.1760 0.1800 583,635 -0.01(-3.74%)
Jan 26, 2022 0.1898 0.2000 0.1870 0.1870 649,734 -0.01(-6.03%)
Jan 25, 2022 0.2000 0.2000 0.1870 0.1990 921,628 -0.00(-0.50%)
Jan 24, 2022 0.1950 0.2027 0.1865 0.2000 721,308 -0.00(-0.50%)
Jan 21, 2022 0.2025 0.2087 0.2010 0.2010 248,525 -0.01(-6.77%)
Jan 20, 2022 0.2150 0.2263 0.2150 0.2156 316,070 +0.01(+4.41%)
Jan 19, 2022 0.2150 0.2150 0.2000 0.2065 1,092,938 +0.00(+0.49%)
Jan 18, 2022 0.2106 0.2179 0.2055 0.2055 451,845 -0.01(-6.59%)
Jan 14, 2022 0.2200 0 -0.00(-1.57%)
Jan 13, 2022 0.2230 0.2285 0.2210 0.2235 183,656 -0.01(-3.04%)
Jan 12, 2022 0.2322 0.2330 0.2230 0.2305 207,500 -0.00(-0.47%)
Jan 11, 2022 0.2252 0.2320 0.2226 0.2316 307,460 +0.00(+0.39%)
Jan 10, 2022 0.2308 0.2310 0.2200 0.2307 210,300 -0.00(-0.52%)
Jan 07, 2022 0.2315 0.2328 0.2217 0.2319 366,042 -0.00(-0.47%)
Jan 06, 2022 0.2401 0.2401 0.2300 0.2330 301,178 -0.01(-4.70%)
Jan 05, 2022 0.2445 0.2600 0.2400 0.2445 826,681 -0.00(-1.45%)
Jan 04, 2022 0.2401 0.2500 0.2300 0.2481 648,339 +0.01(+3.37%)
Jan 03, 2022 0.2308 0.2400 0.2308 0.2400 277,370 +0.00(+2.04%)
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%)
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.