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)

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.1510 0.1510 0.1431 0.1450 794,625 -0.01(-4.61%)
Sep 30, 2025 0.1540 0.1584 0.1499 0.1520 516,310 +0.01(+3.40%)
Sep 29, 2025 0.1451 0.1470 0.1431 0.1470 429,839 +0.00(+0.75%)
Sep 26, 2025 0.1450 0.1480 0.1450 0.1459 806,481 -0.00(-0.07%)
Sep 25, 2025 0.1460 0.1507 0.1400 0.1460 1,795,134 -0.00(-1.35%)
Sep 24, 2025 0.1589 0.1589 0.1480 0.1480 660,494 -0.00(-1.33%)
Sep 23, 2025 0.1440 0.1550 0.1440 0.1500 954,426 +0.00(+2.53%)
Sep 22, 2025 0.1500 0.1600 0.1445 0.1463 2,674,471 +0.00(+2.31%)
Sep 19, 2025 0.1368 0.1430 0.1355 0.1430 790,006 +0.01(+4.76%)
Sep 18, 2025 0.1500 0.1500 0.1300 0.1365 560,750 +0.01(+7.48%)
Sep 17, 2025 0.1220 0.1270 0.1220 0.1270 1,791,512 -0.00(-0.86%)
Sep 16, 2025 0.1230 0.1400 0.1230 0.1281 851,091 +0.01(+4.15%)
Sep 15, 2025 0.1225 0.1270 0.1160 0.1230 3,265,304 -0.00(-1.60%)
Sep 12, 2025 0.1249 0.1362 0.1171 0.1250 829,173 -0.00(-2.34%)
Sep 11, 2025 0.1270 0.1310 0.1251 0.1280 482,984 -0.01(-5.19%)
Sep 10, 2025 0.1300 0.1350 0.1261 0.1350 790,249 -0.00(-2.88%)
Sep 09, 2025 0.1345 0.1390 0.1300 0.1390 1,270,851 +0.01(+4.59%)
Sep 08, 2025 0.1295 0.1340 0.1250 0.1329 955,653 +0.01(+8.93%)
Sep 05, 2025 0.1230 0.1250 0.1180 0.1220 1,228,843 -0.00(-0.81%)
Sep 04, 2025 0.0950 0.1290 0.0950 0.1230 4,031,154 -0.02(-14.46%)
Sep 02, 2025 0.1438 0 +0.01(+10.70%)
Aug 29, 2025 0.1275 0.1299 0.1183 0.1299 192,100 +0.01(+5.61%)
Aug 28, 2025 0.1185 0.1250 0.1185 0.1230 476,640 -0.00(-1.44%)
Aug 27, 2025 0.1200 0.1274 0.1200 0.1248 472,365 +0.00(+4.00%)
Aug 26, 2025 0.1150 0.1265 0.1129 0.1200 1,140,552 +0.01(+7.62%)
Aug 25, 2025 0.1125 0.1140 0.1100 0.1115 1,114,550 +0.00(+0.45%)
Aug 22, 2025 0.1100 0.1150 0.1100 0.1110 129,400 +0.01(+6.73%)
Aug 21, 2025 0.1050 0.1100 0.1000 0.1040 598,558 +0.00(+0.10%)
Aug 20, 2025 0.1000 0.1050 0.0959 0.1039 644,882 -0.00(-2.26%)
Aug 19, 2025 0.1030 0.1200 0.1000 0.1063 304,279 -0.00(-3.36%)
Aug 18, 2025 0.1080 0.1150 0.1050 0.1100 594,196 -0.00(-1.79%)
Aug 15, 2025 0.1060 0.1120 0.1035 0.1120 1,626,256 +0.01(+4.67%)
Aug 14, 2025 0.1033 0.1090 0.1033 0.1070 220,420 +0.00(+3.38%)
Aug 13, 2025 0.1043 0.1055 0.1030 0.1035 667,140 -0.00(-1.15%)
Aug 12, 2025 0.1050 0.1050 0.1000 0.1047 1,558,192 -0.00(-1.69%)
Aug 11, 2025 0.1080 0.1080 0.1051 0.1065 671,400 -0.00(-0.93%)
Aug 08, 2025 0.1075 0.1100 0.1050 0.1075 395,357 -0.00(-0.46%)
Aug 07, 2025 0.1090 0.1100 0.1050 0.1080 302,383 +0.00(+1.89%)
Aug 06, 2025 0.1030 0.1080 0.1020 0.1060 1,460,661 +0.00(+3.92%)
Aug 05, 2025 0.1000 0.1040 0.1000 0.1020 893,553 +0.00(+2.00%)
Aug 04, 2025 0.1000 0.1080 0.0988 0.1000 1,889,103 -0.00(-2.44%)
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 following
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.