Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lotus Resources Ltd (OP: LTSRF )

0.1550 +0.0015 (+0.98%)
Streaming Delayed Price Updated: 2:05 PM EST, Nov 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 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%)
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.