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

Lotus Resources Ltd (OP: LTSRF )

0.1569 -0.0031 (-1.94%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1570 0.1570 0.1540 0.1569 346,148 -0.00(-1.94%)
Nov 26, 2024 0.1620 0.1620 0.1540 0.1600 74,692 +0.00(+1.91%)
Nov 25, 2024 0.1610 0.1620 0.1540 0.1570 733,533 -0.00(-0.32%)
Nov 22, 2024 0.1570 0.1670 0.1540 0.1575 430,282 +0.00(+2.01%)
Nov 21, 2024 0.1500 0.1605 0.1500 0.1544 549,247 -0.01(-3.50%)
Nov 20, 2024 0.1610 0.1614 0.1451 0.1600 707,613 -0.00(-0.25%)
Nov 19, 2024 0.1620 0.1640 0.1500 0.1604 762,222 +0.00(+3.15%)
Nov 18, 2024 0.1650 0.1750 0.1500 0.1555 681,091 +0.01(+7.84%)
Nov 15, 2024 0.1400 0.1490 0.1400 0.1442 1,110,393 -0.01(-6.97%)
Nov 14, 2024 0.1405 0.1555 0.1405 0.1550 655,269 +0.00(+0.98%)
Nov 13, 2024 0.1540 0.1580 0.1535 0.1535 344,645 -0.00(-1.03%)
Nov 12, 2024 0.1566 0.1566 0.1500 0.1551 2,514,544 -0.01(-4.38%)
Nov 11, 2024 0.1620 0.1650 0.1575 0.1622 2,184,361 -0.00(-2.70%)
Nov 08, 2024 0.1800 0.1800 0.1652 0.1667 328,646 +0.00(+2.27%)
Nov 07, 2024 0.1635 0.1800 0.1621 0.1630 435,130 +0.00(+0.62%)
Nov 06, 2024 0.1675 0.1707 0.1620 0.1620 720,453 -0.00(-1.82%)
Nov 05, 2024 0.1305 0.1685 0.1305 0.1650 766,133 -0.00(-2.08%)
Nov 04, 2024 0.1720 0.1800 0.1601 0.1685 549,124 -0.01(-3.71%)
Nov 01, 2024 0.1709 0.1800 0.1700 0.1750 1,128,794 +0.00(+2.94%)
Oct 31, 2024 0.1765 0.1773 0.1700 0.1700 444,437 -0.01(-4.82%)
Oct 30, 2024 0.1899 0.1899 0.1750 0.1786 106,380 +0.00(+0.39%)
Oct 29, 2024 0.1800 0.1900 0.1733 0.1779 1,541,404 -0.01(-2.79%)
Oct 28, 2024 0.1850 0.1850 0.1785 0.1830 451,473 +0.01(+6.40%)
Oct 25, 2024 0.1781 0.1850 0.1720 0.1720 1,448,518 -0.01(-6.01%)
Oct 24, 2024 0.1980 0.2100 0.1793 0.1830 2,107,684 -0.03(-12.86%)
Oct 21, 2024 0.2100 0 +0.00(+0.00%)
Oct 18, 2024 0.2050 0.2150 0.2000 0.2100 614,029 +0.00(+2.24%)
Oct 17, 2024 0.2000 0.2200 0.1980 0.2054 484,590 +0.01(+2.75%)
Oct 16, 2024 0.2000 0.2200 0.1900 0.1999 2,703,139 +0.00(+1.99%)
Oct 15, 2024 0.2000 0.2091 0.1900 0.1960 549,646 +0.00(+2.19%)
Oct 14, 2024 0.2166 0.2166 0.1890 0.1918 660,019 -0.00(-1.13%)
Oct 11, 2024 0.1970 0.1970 0.1900 0.1940 321,456 -0.00(-1.52%)
Oct 10, 2024 0.1930 0.1980 0.1910 0.1970 102,379 +0.01(+3.68%)
Oct 09, 2024 0.1865 0.1980 0.1865 0.1900 272,900 +0.00(+1.88%)
Oct 08, 2024 0.1850 0.1900 0.1840 0.1865 1,088,163 -0.00(-1.79%)
Oct 07, 2024 0.1865 0.1960 0.1900 0.1899 1,455,660 +0.00(+1.01%)
Oct 04, 2024 0.2000 0.2000 0.1800 0.1880 600,715 -0.00(-1.05%)
Oct 03, 2024 0.2000 0.2025 0.1800 0.1900 1,069,646 -0.00(-0.21%)
Oct 02, 2024 0.1890 0.2000 0.1825 0.1904 83,296 +0.00(+1.06%)
Oct 01, 2024 0.1925 0.1940 0.1875 0.1884 86,230 -0.00(-2.13%)
Sep 30, 2024 0.1980 0.1981 0.1867 0.1925 249,192 -0.01(-2.83%)
Sep 27, 2024 0.2100 0.2100 0.1925 0.1981 124,423 -0.01(-4.30%)
Sep 26, 2024 0.1995 0.2070 0.1986 0.2070 320,349 +0.02(+11.89%)
Sep 25, 2024 0.1858 0.1939 0.1850 0.1850 643,086 -0.01(-5.61%)
Sep 24, 2024 0.1790 0.2000 0.1790 0.1960 795,772 +0.02(+11.36%)
Sep 23, 2024 0.1780 0.1901 0.1700 0.1760 1,451,084 +0.01(+4.27%)
Sep 20, 2024 0.1719 0.1740 0.1684 0.1688 483,494 -0.02(-8.26%)
Sep 19, 2024 0.1686 0.1840 0.1630 0.1840 114,920 +0.02(+11.52%)
Sep 18, 2024 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+2.48%)
Sep 17, 2024 0.1850 0.1850 0.1610 0.1610 143,494 -0.02(-10.56%)
Sep 16, 2024 0.1430 0.1850 0.1430 0.1800 170,288 -0.01(-2.70%)
Sep 13, 2024 0.1849 0.1850 0.1700 0.1850 161,934 +0.01(+2.78%)
Sep 12, 2024 0.1899 0.1899 0.1750 0.1800 1,042,699 +0.01(+2.86%)
Sep 11, 2024 0.1680 0.2029 0.1680 0.1750 3,289,403 +0.01(+6.06%)
Sep 10, 2024 0.1300 0.1680 0.1300 0.1650 2,599,681 +0.02(+11.34%)
Sep 09, 2024 0.1520 0.1645 0.1408 0.1482 3,260,960 +0.00(+2.21%)
Sep 06, 2024 0.1450 0.1690 0.1402 0.1450 3,455,008 -0.00(-1.02%)
Sep 05, 2024 0.1434 0.1465 0.1402 0.1465 3,337,108 +0.00(+3.10%)
Sep 04, 2024 0.1478 0.1500 0.1414 0.1421 6,554,918 -0.01(-9.49%)
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.