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 UNCHANGED
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 (%)
Jun 30, 2022 0.1600 0.1635 0.1568 0.1595 59,350 -0.00(-1.54%)
Jun 29, 2022 0.1700 0.1700 0.1506 0.1620 124,106 -0.01(-4.71%)
Jun 28, 2022 0.1683 0.1800 0.1615 0.1700 118,588 -0.00(-1.39%)
Jun 27, 2022 0.1718 0.1748 0.1700 0.1724 76,850 +0.00(+0.58%)
Jun 24, 2022 0.1500 0.1714 0.1500 0.1714 33,192 +0.02(+15.81%)
Jun 23, 2022 0.1524 0.1569 0.1450 0.1480 486,352 -0.02(-9.42%)
Jun 22, 2022 0.1665 0.1665 0.1500 0.1634 102,792 +0.00(+2.12%)
Jun 21, 2022 0.1640 0.1700 0.1566 0.1600 328,122 -0.00(-1.72%)
Jun 17, 2022 0.1689 0.1689 0.1590 0.1628 95,151 -0.01(-3.73%)
Jun 16, 2022 0.1692 0.1720 0.1555 0.1691 123,047 -0.00(-0.53%)
Jun 15, 2022 0.1680 0.1700 0.1650 0.1700 357,652 +0.00(+1.07%)
Jun 14, 2022 0.1861 0.1861 0.1600 0.1682 964,557 -0.01(-6.56%)
Jun 13, 2022 0.1800 0.1900 0.1770 0.1800 849,560 -0.02(-8.58%)
Jun 10, 2022 0.1898 0.1982 0.1681 0.1969 240,433 -0.00(-1.55%)
Jun 09, 2022 0.2138 0.2163 0.1980 0.2000 91,899 -0.01(-4.76%)
Jun 08, 2022 0.2193 0.2193 0.2097 0.2100 210,083 -0.02(-8.70%)
Jun 07, 2022 0.2107 0.2303 0.2000 0.2300 125,750 +0.02(+8.90%)
Jun 06, 2022 0.2031 0.2179 0.2013 0.2112 360,042 +0.01(+4.61%)
Jun 03, 2022 0.2209 0.2209 0.1864 0.2019 181,200 -0.01(-3.86%)
Jun 02, 2022 0.1962 0.2100 0.1877 0.2100 141,986 +0.02(+10.53%)
Jun 01, 2022 0.1985 0.1985 0.1830 0.1900 198,205 -0.01(-2.86%)
May 31, 2022 0.2100 0.2100 0.1956 0.1956 111,442 -0.01(-2.64%)
May 27, 2022 0.2002 0.2054 0.1950 0.2009 137,264 -0.00(-2.19%)
May 26, 2022 0.1858 0.2139 0.1858 0.2054 232,490 +0.01(+2.96%)
May 25, 2022 0.1914 0.1995 0.1850 0.1995 88,788 +0.01(+2.84%)
May 24, 2022 0.1936 0.1940 0.1803 0.1940 424,000 -0.01(-2.71%)
May 23, 2022 0.2008 0.2100 0.1965 0.1994 132,850 +0.01(+3.58%)
May 20, 2022 0.1966 0.2050 0.1875 0.1925 322,450 -0.00(-1.03%)
May 19, 2022 0.1832 0.2016 0.1832 0.1945 381,058 +0.00(+0.78%)
May 18, 2022 0.2016 0.2021 0.1903 0.1930 401,986 -0.02(-8.10%)
May 17, 2022 0.2095 0.2100 0.2000 0.2100 151,662 +0.01(+7.69%)
May 16, 2022 0.1893 0.2018 0.1893 0.1950 155,978 -0.00(-0.51%)
May 13, 2022 0.1950 0.2000 0.1900 0.1960 418,817 +0.02(+12.00%)
May 12, 2022 0.1766 0.1820 0.1700 0.1750 821,783 -0.01(-4.94%)
May 11, 2022 0.2080 0.2130 0.1841 0.1841 1,470,921 -0.03(-13.49%)
May 10, 2022 0.1935 0.2128 0.1935 0.2128 560,517 -0.01(-4.66%)
May 09, 2022 0.2121 0.2232 0.1991 0.2232 1,190,232 +0.01(+2.86%)
May 06, 2022 0.2250 0.2300 0.2165 0.2170 537,706 -0.02(-9.01%)
May 05, 2022 0.2300 0.2385 0.2210 0.2385 432,510 +0.01(+4.84%)
May 04, 2022 0.2202 0.2275 0.2202 0.2275 44,700 -0.00(-1.09%)
May 03, 2022 0.2244 0.2325 0.2243 0.2300 468,340 +0.00(+0.79%)
May 02, 2022 0.2255 0.2282 0.2179 0.2282 518,266 -0.02(-7.24%)
Apr 29, 2022 0.2400 0.2533 0.2400 0.2460 291,622 +0.01(+4.77%)
Apr 28, 2022 0.2385 0.2468 0.2250 0.2348 784,944 -0.01(-4.82%)
Apr 27, 2022 0.2500 0.2550 0.2392 0.2467 622,454 -0.01(-3.25%)
Apr 26, 2022 0.2523 0.2594 0.2317 0.2550 246,452 +0.01(+4.08%)
Apr 25, 2022 0.2437 0.2500 0.2400 0.2450 375,028 -0.01(-3.47%)
Apr 22, 2022 0.2597 0.2700 0.2464 0.2538 366,038 -0.01(-2.38%)
Apr 21, 2022 0.2700 0.2724 0.2600 0.2600 675,650 -0.02(-7.14%)
Apr 20, 2022 0.2610 0.2950 0.2610 0.2800 319,592 -0.01(-4.11%)
Apr 19, 2022 0.3001 0.3001 0.2900 0.2920 1,272,380 -0.01(-2.01%)
Apr 18, 2022 0.2985 0.3000 0.2950 0.2980 222,945 -0.00(-0.67%)
Apr 14, 2022 0.3057 0.3114 0.2950 0.3000 341,678 -0.01(-3.23%)
Apr 13, 2022 0.3051 0.3150 0.2975 0.3100 331,541 +0.00(+0.29%)
Apr 12, 2022 0.3066 0.3091 0.2950 0.3091 304,795 -0.00(-0.29%)
Apr 11, 2022 0.3070 0.3200 0.3000 0.3100 218,012 -0.01(-3.19%)
Apr 08, 2022 0.3226 0.3280 0.3202 0.3202 489,627 +0.03(+9.32%)
Apr 07, 2022 0.2868 0.2957 0.2800 0.2929 341,717 +0.02(+6.39%)
Apr 06, 2022 0.2780 0.2780 0.2735 0.2753 124,183 -0.00(-0.07%)
Apr 05, 2022 0.2804 0.2908 0.2711 0.2755 306,145 +0.00(+1.14%)
Apr 04, 2022 0.2700 0.2780 0.2700 0.2724 231,817 -0.01(-2.71%)
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.