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

Lotus Resources Ltd (OP: LTSRF )

0.3050 -0.0050 (-1.61%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 20, 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 (%)
Mar 28, 2024 0.2615 0.2720 0.2510 0.2539 76,400 -0.01(-2.35%)
Mar 27, 2024 0.2600 0.2625 0.2555 0.2600 81,500 -0.01(-1.89%)
Mar 26, 2024 0.2650 0.2660 0.2600 0.2650 59,500 -0.01(-3.28%)
Mar 25, 2024 0.2594 0.2800 0.2590 0.2740 104,464 +0.01(+3.40%)
Mar 22, 2024 0.2750 0.2790 0.2650 0.2650 51,180 -0.01(-4.02%)
Mar 21, 2024 0.2750 0.2840 0.2744 0.2761 249,200 +0.01(+2.26%)
Mar 20, 2024 0.2305 0.2840 0.2305 0.2700 260,188 +0.01(+3.29%)
Mar 19, 2024 0.2699 0.2699 0.2510 0.2614 124,939 +0.01(+2.51%)
Mar 18, 2024 0.2625 0.2700 0.2550 0.2550 197,609 -0.01(-2.49%)
Mar 15, 2024 0.2563 0.2700 0.2505 0.2615 175,993 +0.00(+0.58%)
Mar 14, 2024 0.2613 0.2700 0.2500 0.2600 170,934 -0.00(-0.95%)
Mar 13, 2024 0.2700 0.2700 0.2505 0.2625 1,030,150 +0.01(+5.00%)
Mar 12, 2024 0.2700 0.2700 0.2500 0.2500 265,225 -0.01(-3.85%)
Mar 11, 2024 0.2555 0.2650 0.2325 0.2600 699,902 +0.02(+8.33%)
Mar 08, 2024 0.2600 0.2600 0.2300 0.2400 339,450 -0.01(-4.00%)
Mar 07, 2024 0.2480 0.2545 0.2300 0.2500 1,055,824 +0.00(+0.81%)
Mar 06, 2024 0.2390 0.2480 0.2200 0.2480 384,804 +0.02(+7.83%)
Mar 05, 2024 0.2480 0.2480 0.2200 0.2300 354,718 -0.00(-1.29%)
Mar 04, 2024 0.2350 0.2480 0.2200 0.2330 313,803 +0.00(+1.30%)
Mar 01, 2024 0.2280 0.2300 0.2150 0.2300 117,700 -0.00(-1.29%)
Feb 29, 2024 0.2350 0.2400 0.2209 0.2330 344,242 +0.01(+5.48%)
Feb 28, 2024 0.2280 0.2315 0.2209 0.2209 370,904 -0.01(-3.03%)
Feb 27, 2024 0.2150 0.2278 0.2135 0.2278 461,205 +0.02(+9.00%)
Feb 26, 2024 0.2278 0.2278 0.1850 0.2090 146,690 +0.01(+4.50%)
Feb 23, 2024 0.2350 0.2400 0.1850 0.2000 500,500 -0.01(-4.76%)
Feb 21, 2024 0.2100 0 +0.00(+1.84%)
Feb 20, 2024 0.2100 0.2200 0.2000 0.2062 411,326 -0.00(-1.81%)
Feb 16, 2024 0.2300 0.2300 0.2100 0.2100 292,924 -0.01(-4.55%)
Feb 15, 2024 0.2200 0.2400 0.2100 0.2200 240,556 +0.01(+2.33%)
Feb 14, 2024 0.2300 0.2480 0.2100 0.2150 598,536 +0.00(+0.66%)
Feb 13, 2024 0.2160 0.2206 0.2100 0.2136 702,838 -0.01(-2.47%)
Feb 12, 2024 0.2400 0.2440 0.2150 0.2190 1,072,993 -0.01(-2.67%)
Feb 09, 2024 0.2287 0.2400 0.2200 0.2250 231,360 -0.01(-2.89%)
Feb 08, 2024 0.2450 0.2450 0.2300 0.2317 542,224 -0.01(-5.43%)
Feb 07, 2024 0.2525 0.2525 0.2400 0.2450 339,572 +0.00(+1.66%)
Feb 06, 2024 0.2390 0.2500 0.2300 0.2410 400,108 +0.00(+1.69%)
Feb 05, 2024 0.2400 0.2525 0.2300 0.2370 499,704 -0.01(-4.44%)
Feb 02, 2024 0.2550 0.2550 0.2300 0.2480 283,348 +0.00(+1.22%)
Feb 01, 2024 0.2600 0.2600 0.2330 0.2450 1,770,997 +0.01(+2.08%)
Jan 31, 2024 0.2480 0.2480 0.2400 0.2400 354,376 +0.01(+2.13%)
Jan 30, 2024 0.2400 0.2420 0.2280 0.2350 820,449 +0.00(+2.17%)
Jan 29, 2024 0.2355 0.2380 0.2203 0.2300 1,104,705 -0.01(-3.97%)
Jan 26, 2024 0.2200 0.2430 0.2200 0.2395 186,150 +0.02(+8.86%)
Jan 25, 2024 0.2150 0.2301 0.2000 0.2200 174,007 +0.01(+3.29%)
Jan 24, 2024 0.2120 0.2140 0.2070 0.2130 571,177 +0.00(+1.43%)
Jan 23, 2024 0.2100 0.2155 0.2020 0.2100 1,385,761 -0.00(-2.01%)
Jan 22, 2024 0.2130 0.2200 0.2125 0.2143 651,563 -0.00(-1.34%)
Jan 19, 2024 0.2200 0.2250 0.2100 0.2172 453,059 -0.00(-1.72%)
Jan 18, 2024 0.2250 0.2280 0.2120 0.2210 819,070 -0.00(-0.67%)
Jan 17, 2024 0.2400 0.2400 0.2114 0.2225 730,545 -0.01(-3.26%)
Jan 16, 2024 0.2390 0.2390 0.2280 0.2300 1,259,847 +0.00(+1.10%)
Jan 12, 2024 0.2225 0.2300 0.2111 0.2275 1,202,582 +0.02(+8.64%)
Jan 11, 2024 0.2170 0.2170 0.2090 0.2094 167,591 -0.01(-4.82%)
Jan 10, 2024 0.2100 0.2225 0.1980 0.2200 985,169 +0.01(+4.76%)
Jan 09, 2024 0.2050 0.2100 0.2050 0.2100 317,599 +0.01(+2.64%)
Jan 08, 2024 0.2010 0.2100 0.2005 0.2046 128,388 -0.01(-2.57%)
Jan 05, 2024 0.1997 0.2100 0.1997 0.2100 132,000 +0.01(+5.16%)
Jan 04, 2024 0.2010 0.2100 0.1900 0.1997 190,122 +0.00(+1.37%)
Jan 03, 2024 0.2020 0.2100 0.1970 0.1970 298,450 +0.00(+0.41%)
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.