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

Lotus Resources Ltd (OP: LTSRF )

0.1786 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 30, 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 (%)
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 590,715 -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%)
Sep 03, 2024 0.1640 0.1640 0.1500 0.1570 2,936,986 -0.01(-4.27%)
Aug 30, 2024 0.1650 0.1680 0.1603 0.1640 326,410 +0.01(+5.13%)
Aug 29, 2024 0.1625 0.1625 0.1486 0.1560 914,900 -0.01(-7.14%)
Aug 28, 2024 0.1660 0.1690 0.1500 0.1680 229,633 -0.00(-2.61%)
Aug 27, 2024 0.1700 0.1725 0.1675 0.1725 197,333 -0.02(-8.24%)
Aug 26, 2024 0.2100 0.2100 0.1715 0.1880 408,560 +0.04(+25.33%)
Aug 23, 2024 0.1520 0.1618 0.1500 0.1500 1,158,784 -0.00(-1.32%)
Aug 22, 2024 0.1555 0.1555 0.1452 0.1520 328,567 -0.01(-7.32%)
Aug 21, 2024 0.1650 0.1650 0.1600 0.1640 229,400 -0.00(-0.61%)
Aug 20, 2024 0.1622 0.1650 0.1551 0.1650 121,500 -0.00(-2.37%)
Aug 19, 2024 0.1700 0.1700 0.1580 0.1690 344,707 -0.00(-0.59%)
Aug 16, 2024 0.1720 0.1800 0.1700 0.1700 210,300 -0.00(-0.87%)
Aug 15, 2024 0.1720 0.1780 0.1715 0.1715 46,101 +0.01(+6.52%)
Aug 14, 2024 0.1700 0.1900 0.1610 0.1610 90,000 -0.00(-2.42%)
Aug 13, 2024 0.1700 0.1800 0.1625 0.1650 244,320 -0.01(-7.82%)
Aug 12, 2024 0.1967 0.1967 0.1600 0.1790 145,456 +0.03(+19.33%)
Aug 09, 2024 0.1402 0.1590 0.1402 0.1500 232,544 +0.01(+3.45%)
Aug 08, 2024 0.1490 0.1490 0.1424 0.1450 148,436 -0.01(-3.33%)
Aug 07, 2024 0.1896 0.1896 0.1500 0.1500 699,319 -0.01(-6.25%)
Aug 06, 2024 0.1575 0.1600 0.1410 0.1600 234,633 +0.01(+8.84%)
Aug 05, 2024 0.1420 0.1702 0.1390 0.1470 1,286,301 -0.01(-6.07%)
Aug 02, 2024 0.1600 0.1727 0.1400 0.1565 2,225,706 -0.02(-9.38%)
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.