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: 12:30 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 (%)
Sep 30, 2022 0.1450 0.1518 0.1404 0.1500 388,201 -0.00(-2.60%)
Sep 29, 2022 0.1500 0.1550 0.1450 0.1540 88,675 +0.00(+2.67%)
Sep 28, 2022 0.1450 0.1500 0.1400 0.1500 447,287 +0.00(+0.67%)
Sep 27, 2022 0.1675 0.1675 0.1442 0.1490 465,966 +0.01(+6.43%)
Sep 26, 2022 0.1681 0.1681 0.1365 0.1400 465,700 -0.01(-7.89%)
Sep 23, 2022 0.1570 0.1570 0.1450 0.1520 1,700,091 -0.01(-5.00%)
Sep 22, 2022 0.1620 0.1620 0.1525 0.1600 427,820 +0.00(+0.63%)
Sep 21, 2022 0.1600 0.1630 0.1550 0.1590 420,566 -0.00(-1.85%)
Sep 20, 2022 0.1657 0.1660 0.1600 0.1620 379,528 -0.00(-0.61%)
Sep 19, 2022 0.1620 0.1703 0.1604 0.1630 277,834 -0.01(-3.78%)
Sep 16, 2022 0.1800 0.1800 0.1640 0.1694 494,871 -0.01(-3.75%)
Sep 15, 2022 0.1700 0.1800 0.1700 0.1760 455,511 -0.00(-1.68%)
Sep 14, 2022 0.1805 0.1805 0.1750 0.1790 535,794 +0.00(+1.70%)
Sep 13, 2022 0.1820 0.1850 0.1740 0.1760 420,145 -0.01(-5.48%)
Sep 12, 2022 0.1970 0.2000 0.1860 0.1862 454,031 -0.01(-4.90%)
Sep 09, 2022 0.1928 0.1970 0.1928 0.1958 250,838 +0.00(+1.82%)
Sep 08, 2022 0.1863 0.1923 0.1800 0.1923 376,046 +0.01(+6.83%)
Sep 07, 2022 0.1800 0.1900 0.1750 0.1800 393,111 -0.02(-7.69%)
Sep 06, 2022 0.1980 0.1980 0.1880 0.1950 254,945 +0.02(+9.55%)
Sep 02, 2022 0.1820 0.1824 0.1700 0.1780 1,472,914 -0.01(-7.24%)
Sep 01, 2022 0.1800 0.2000 0.1800 0.1919 711,023 -0.01(-4.05%)
Aug 31, 2022 0.1884 0.2050 0.1833 0.2000 545,633 +0.02(+11.11%)
Aug 30, 2022 0.1950 0.1950 0.1727 0.1800 537,149 +0.00(+0.00%)
Aug 29, 2022 0.1800 0.1884 0.1647 0.1800 996,655 +0.00(+1.64%)
Aug 26, 2022 0.1900 0.1900 0.1700 0.1771 312,706 -0.01(-7.66%)
Aug 25, 2022 0.1900 0.2068 0.1750 0.1918 385,290 +0.03(+15.54%)
Aug 24, 2022 0.1683 0.1700 0.1606 0.1660 772,160 +0.02(+10.67%)
Aug 23, 2022 0.1505 0.1510 0.1490 0.1500 562,344 -0.00(-0.66%)
Aug 22, 2022 0.1500 0.1618 0.1450 0.1510 280,995 +0.00(+1.14%)
Aug 19, 2022 0.1510 0.1580 0.1450 0.1493 418,896 -0.01(-5.51%)
Aug 18, 2022 0.1600 0.1700 0.1500 0.1580 619,213 -0.01(-5.67%)
Aug 17, 2022 0.1650 0.1700 0.1610 0.1675 205,598 -0.00(-1.47%)
Aug 16, 2022 0.1800 0.1850 0.1675 0.1700 615,731 -0.00(-0.58%)
Aug 15, 2022 0.1780 0.1784 0.1700 0.1710 315,614 -0.00(-0.29%)
Aug 12, 2022 0.1815 0.1815 0.1700 0.1715 113,002 -0.01(-3.00%)
Aug 11, 2022 0.1700 0.1830 0.1680 0.1768 507,259 -0.00(-0.67%)
Aug 10, 2022 0.1878 0.1878 0.1667 0.1780 162,700 -0.00(-0.11%)
Aug 09, 2022 0.1750 0.1782 0.1600 0.1782 347,600 +0.01(+3.73%)
Aug 08, 2022 0.1645 0.1770 0.1645 0.1718 83,407 +0.00(+2.26%)
Aug 05, 2022 0.1600 0.1700 0.1580 0.1680 225,669 +0.00(+1.82%)
Aug 04, 2022 0.1700 0.1700 0.1600 0.1650 96,730 -0.00(-1.08%)
Aug 03, 2022 0.1768 0.1768 0.1650 0.1668 71,863 -0.00(-0.71%)
Aug 02, 2022 0.1800 0.1800 0.1600 0.1680 437,612 -0.01(-3.89%)
Aug 01, 2022 0.1830 0.1838 0.1707 0.1748 265,471 -0.00(-1.24%)
Jul 29, 2022 0.1900 0.1900 0.1744 0.1770 287,986 -0.00(-2.64%)
Jul 28, 2022 0.1710 0.1875 0.1710 0.1818 1,581,649 +0.01(+7.45%)
Jul 27, 2022 0.1636 0.1710 0.1600 0.1692 307,384 +0.00(+1.32%)
Jul 26, 2022 0.1600 0.1670 0.1600 0.1670 67,400 +0.00(+0.60%)
Jul 25, 2022 0.1770 0.1770 0.1551 0.1660 77,000 +0.01(+3.75%)
Jul 22, 2022 0.1600 0.1700 0.1578 0.1600 144,293 -0.01(-4.53%)
Jul 21, 2022 0.1750 0.1750 0.1625 0.1676 174,027 +0.01(+6.75%)
Jul 20, 2022 0.1750 0.1750 0.1570 0.1570 93,444 +0.00(+1.82%)
Jul 19, 2022 0.1590 0.1590 0.1500 0.1542 189,700 -0.01(-5.40%)
Jul 18, 2022 0.1499 0.1658 0.1483 0.1630 147,777 +0.02(+12.18%)
Jul 15, 2022 0.1542 0.1600 0.1450 0.1453 62,800 +0.00(+3.34%)
Jul 14, 2022 0.1430 0.1430 0.1251 0.1406 102,075 +0.00(+1.52%)
Jul 13, 2022 0.1410 0.1478 0.1385 0.1385 352,322 -0.01(-6.23%)
Jul 12, 2022 0.1450 0.1480 0.1400 0.1477 444,753 -0.01(-7.40%)
Jul 11, 2022 0.1632 0.1632 0.1400 0.1595 161,945 -0.01(-3.33%)
Jul 08, 2022 0.1578 0.1683 0.1563 0.1650 47,185 +0.00(+1.23%)
Jul 07, 2022 0.1630 0.1630 0.1565 0.1630 129,969 +0.01(+7.03%)
Jul 06, 2022 0.1505 0.1540 0.1410 0.1523 503,771 -0.02(-9.35%)
Jul 05, 2022 0.1635 0.1680 0.1490 0.1680 130,093 +0.00(+2.75%)
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.