ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lotus Resources Ltd (OP:LTSRF)

0.1231 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.1200 0.1231 0.1100 0.1231 1,225,481 +0.00(+2.58%)
Dec 29, 2025 0.1131 0.1200 0.1131 0.1200 1,319,298 +0.00(+0.00%)
Dec 26, 2025 0.1185 0.1220 0.1100 0.1200 2,210,330 -0.00(-3.61%)
Dec 24, 2025 0.1250 0.1250 0.1121 0.1245 153,819 +0.00(+0.81%)
Dec 23, 2025 0.1218 0.1295 0.1162 0.1235 827,101 +0.01(+7.30%)
Dec 22, 2025 0.1205 0.1220 0.1111 0.1151 4,259,018 -0.01(-11.46%)
Dec 19, 2025 0.1250 0.1300 0.1150 0.1300 1,601,829 +0.02(+15.86%)
Dec 18, 2025 0.1146 0.1192 0.1097 0.1122 359,500 -0.00(-1.58%)
Dec 17, 2025 0.1310 0.1310 0.1051 0.1140 1,005,164 +0.00(+3.64%)
Dec 16, 2025 0.1088 0.1127 0.1070 0.1100 937,806 -0.00(-2.65%)
Dec 15, 2025 0.1121 0.1170 0.1052 0.1130 1,288,500 +0.00(+0.89%)
Dec 12, 2025 0.1200 0.1200 0.1101 0.1120 400,073 -0.01(-5.08%)
Dec 11, 2025 0.1120 0.1180 0.1120 0.1180 1,036,406 +0.01(+5.45%)
Dec 10, 2025 0.1155 0.1155 0.1100 0.1119 217,726 -0.00(-3.12%)
Dec 09, 2025 0.1163 0.1165 0.1152 0.1155 195,438 -0.00(-0.86%)
Dec 08, 2025 0.1200 0.1250 0.1165 0.1165 145,000 -0.01(-6.80%)
Dec 05, 2025 0.1200 0.1250 0.1170 0.1250 1,404,968 +0.01(+10.52%)
Dec 04, 2025 0.1121 0.1155 0.1095 0.1131 906,980 +0.00(+3.76%)
Dec 03, 2025 0.1075 0.1155 0.1030 0.1090 1,502,510 +0.00(+2.73%)
Dec 02, 2025 0.1039 0.1109 0.1020 0.1061 745,000 -0.00(-4.41%)
Dec 01, 2025 0.1070 0.1170 0.1010 0.1110 1,122,849 +0.00(+1.74%)
Nov 28, 2025 0.1167 0.1167 0.1091 0.1091 306,459 -0.00(-3.79%)
Nov 26, 2025 0.1069 0.1134 0.1058 0.1134 605,179 +0.01(+5.49%)
Nov 25, 2025 0.1085 0.1090 0.1060 0.1075 1,353,784 -0.00(-0.19%)
Nov 24, 2025 0.1075 0.1100 0.1000 0.1077 1,630,789 +0.00(+0.19%)
Nov 21, 2025 0.1170 0.1170 0.1000 0.1075 810,168 -0.00(-1.38%)
Nov 20, 2025 0.1099 0.1169 0.1026 0.1090 406,865 -0.00(-2.33%)
Nov 19, 2025 0.1091 0.1169 0.1040 0.1116 847,000 +0.00(+3.91%)
Nov 18, 2025 0.1127 0.1132 0.1025 0.1074 2,523,367 -0.01(-6.28%)
Nov 17, 2025 0.1165 0.1179 0.1100 0.1146 1,362,942 -0.00(-1.21%)
Nov 14, 2025 0.1050 0.1249 0.1050 0.1160 3,546,557 -0.00(-0.09%)
Nov 13, 2025 0.1121 0.1219 0.1100 0.1161 874,951 +0.00(+0.00%)
Nov 12, 2025 0.1123 0.1203 0.1120 0.1161 167,300 +0.00(+0.09%)
Nov 11, 2025 0.1126 0.1200 0.1120 0.1160 485,570 -0.00(-3.33%)
Nov 10, 2025 0.1160 0.1255 0.1160 0.1200 551,850 -0.00(-0.50%)
Nov 07, 2025 0.1150 0.1207 0.1100 0.1206 1,095,478 +0.01(+4.78%)
Nov 06, 2025 0.1150 0.1248 0.1100 0.1151 971,858 -0.01(-5.58%)
Nov 05, 2025 0.1200 0.1222 0.1165 0.1219 742,381 -0.00(-3.64%)
Nov 04, 2025 0.1302 0.1381 0.1225 0.1265 254,701 -0.00(-2.77%)
Nov 03, 2025 0.1290 0.1399 0.1236 0.1301 474,482 -0.01(-7.07%)
Oct 31, 2025 0.1350 0.1410 0.1342 0.1400 146,500 +0.01(+8.02%)
Oct 30, 2025 0.1300 0.1300 0.1290 0.1296 397,870 +0.00(+1.17%)
Oct 29, 2025 0.1269 0.1281 0.1222 0.1281 1,275,190 +0.00(+2.48%)
Oct 28, 2025 0.1300 0.1300 0.1220 0.1250 1,514,442 +0.01(+7.76%)
Oct 27, 2025 0.1260 0.1299 0.1150 0.1160 1,284,103 -0.01(-7.35%)
Oct 24, 2025 0.1370 0.1370 0.1224 0.1252 548,498 +0.00(+0.16%)
Oct 23, 2025 0.1350 0.1380 0.1230 0.1250 2,439,709 +0.00(+0.64%)
Oct 22, 2025 0.1300 0.1350 0.1225 0.1242 779,492 -0.01(-5.19%)
Oct 21, 2025 0.1335 0.1370 0.1223 0.1310 2,612,757 -0.00(-2.60%)
Oct 20, 2025 0.1340 0.1380 0.1265 0.1345 2,657,487 -0.01(-3.93%)
Oct 17, 2025 0.1500 0.1500 0.1350 0.1400 1,996,038 -0.02(-11.39%)
Oct 16, 2025 0.1700 0.1700 0.1550 0.1580 1,856,860 -0.00(-1.19%)
Oct 15, 2025 0.1630 0.1680 0.1575 0.1599 3,624,582 -0.00(-1.05%)
Oct 14, 2025 0.1550 0.1685 0.1520 0.1616 1,378,814 +0.01(+7.16%)
Oct 13, 2025 0.1545 0.1554 0.1506 0.1508 799,771 +0.00(+0.33%)
Oct 10, 2025 0.1440 0.1580 0.1440 0.1503 1,121,045 +0.00(+1.42%)
Oct 09, 2025 0.1352 0.1550 0.1352 0.1482 1,360,138 -0.00(-1.20%)
Oct 08, 2025 0.1520 0.1584 0.1475 0.1500 1,256,171 -0.00(-1.32%)
Oct 07, 2025 0.1503 0.1520 0.1500 0.1520 613,619 +0.00(+0.60%)
Oct 06, 2025 0.1550 0.1584 0.1500 0.1511 625,832 +0.00(+0.73%)
Oct 03, 2025 0.1500 0.1510 0.1400 0.1500 1,433,385 +0.01(+3.45%)
Oct 02, 2025 0.1450 0.1479 0.1421 0.1450 449,672 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.