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

Lotus Resources Ltd (OP: LTSRF )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 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, 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%)
Apr 01, 2022 0.2825 0.2850 0.2790 0.2800 117,067 +0.01(+1.82%)
Mar 31, 2022 0.2700 0.2800 0.2700 0.2750 721,389 +0.01(+3.00%)
Mar 30, 2022 0.2714 0.2714 0.2660 0.2670 236,466 -0.00(-1.11%)
Mar 29, 2022 0.2700 0.2750 0.2650 0.2700 344,410 -0.00(-0.18%)
Mar 28, 2022 0.2710 0.2710 0.2650 0.2705 705,332 +0.00(+0.93%)
Mar 25, 2022 0.2762 0.2762 0.2654 0.2680 210,353 -0.01(-3.42%)
Mar 24, 2022 0.2700 0.2800 0.2700 0.2775 158,699 +0.00(+0.91%)
Mar 23, 2022 0.2900 0.2940 0.2734 0.2750 215,200 +0.01(+1.85%)
Mar 22, 2022 0.2715 0.2800 0.2700 0.2700 354,997 +0.00(+0.90%)
Mar 21, 2022 0.2663 0.2814 0.2557 0.2676 931,418 +0.01(+2.92%)
Mar 18, 2022 0.2739 0.2739 0.2600 0.2600 144,877 -0.01(-2.80%)
Mar 17, 2022 0.2739 0.2739 0.2460 0.2675 382,587 +0.02(+9.18%)
Mar 16, 2022 0.2500 0.2566 0.2300 0.2450 239,373 -0.00(-0.61%)
Mar 15, 2022 0.2499 0.2499 0.2400 0.2465 369,096 -0.01(-5.19%)
Mar 14, 2022 0.2680 0.2739 0.2340 0.2600 333,891 -0.02(-5.45%)
Mar 11, 2022 0.2815 0.2815 0.2700 0.2750 68,111 -0.01(-1.79%)
Mar 10, 2022 0.2901 0.2901 0.2700 0.2800 814,220 +0.02(+8.32%)
Mar 09, 2022 0.2530 0.2899 0.2524 0.2585 342,547 +0.01(+4.44%)
Mar 08, 2022 0.2493 0.2500 0.2316 0.2475 614,820 +0.01(+4.21%)
Mar 07, 2022 0.2325 0.2522 0.2300 0.2375 1,516,873 +0.02(+10.47%)
Mar 04, 2022 0.1966 0.2259 0.1851 0.2150 725,873 -0.01(-5.70%)
Mar 03, 2022 0.2320 0.2320 0.2280 0.2280 201,615 -0.00(-0.18%)
Mar 02, 2022 0.2310 0.2310 0.2217 0.2284 672,192 +0.01(+3.82%)
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.