Skip to main content

Lotus Resources Ltd (OP: LTSRF )

0.1970 +0.0070 (+3.68%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.