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

Lotus Resources Ltd (OP: LTSRF )

0.1700 -0.0015 (-0.87%)
Streaming Delayed Price Updated: 3:28 PM EDT, Aug 16, 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 (%)
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%)
Aug 01, 2024 0.1800 0.1800 0.1650 0.1727 1,024,818 -0.01(-4.06%)
Jul 31, 2024 0.1750 0.1957 0.1750 0.1800 1,533,925 -0.02(-10.00%)
Jul 30, 2024 0.2400 0.2400 0.1850 0.2000 390,910 +0.01(+5.26%)
Jul 29, 2024 0.2000 0.2050 0.1700 0.1900 303,832 -0.01(-5.00%)
Jul 26, 2024 0.1900 0.2000 0.1760 0.2000 392,470 +0.01(+5.26%)
Jul 25, 2024 0.1850 0.2000 0.1800 0.1900 403,090 +0.00(+0.00%)
Jul 24, 2024 0.1850 0.2125 0.1850 0.1900 154,125 -0.01(-5.00%)
Jul 23, 2024 0.1975 0.2070 0.1918 0.2000 337,436 -0.02(-9.09%)
Jul 22, 2024 0.2200 0.2300 0.1975 0.2200 1,413,550 -0.02(-8.33%)
Jul 19, 2024 0.1900 0.2400 0.1845 0.2400 77,575 +0.03(+13.91%)
Jul 18, 2024 0.2300 0.2300 0.2050 0.2107 540,980 -0.00(-2.23%)
Jul 17, 2024 0.2286 0.2293 0.1889 0.2155 2,167,666 -0.02(-8.30%)
Jul 16, 2024 0.2400 0.2531 0.2250 0.2350 308,368 -0.01(-2.08%)
Jul 15, 2024 0.2450 0.2520 0.2375 0.2400 121,300 +0.00(+0.00%)
Jul 12, 2024 0.2590 0.2599 0.2400 0.2400 191,748 -0.01(-4.69%)
Jul 11, 2024 0.2550 0.2550 0.2518 0.2518 22,056 -0.00(-1.25%)
Jul 10, 2024 0.2305 0.2550 0.2200 0.2550 400,958 +0.02(+6.25%)
Jul 09, 2024 0.2200 0.2400 0.2200 0.2400 261,600 +0.01(+6.67%)
Jul 08, 2024 0.2300 0.2310 0.2200 0.2250 320,290 -0.01(-2.60%)
Jul 05, 2024 0.2332 0.2332 0.2310 0.2310 142,203 -0.00(-1.11%)
Jul 03, 2024 0.2300 0.2360 0.2280 0.2336 56,650 +0.00(+1.57%)
Jul 02, 2024 0.2300 0.2380 0.2200 0.2300 713,278 +0.00(+0.00%)
Jul 01, 2024 0.2300 0.2400 0.2300 0.2300 224,450 +0.00(+0.00%)
Jun 28, 2024 0.2300 0.2500 0.2273 0.2300 200,942 -0.00(-1.29%)
Jun 27, 2024 0.2400 0.2460 0.2207 0.2330 133,910 +0.00(+1.75%)
Jun 26, 2024 0.2200 0.2300 0.2200 0.2290 360,039 +0.01(+4.04%)
Jun 25, 2024 0.2350 0.2531 0.2201 0.2201 463,075 -0.01(-4.30%)
Jun 24, 2024 0.2350 0.2400 0.2220 0.2300 371,050 -0.02(-8.73%)
Jun 21, 2024 0.2350 0.2580 0.2350 0.2520 23,200 -0.02(-8.83%)
Jun 20, 2024 0.2500 0.2764 0.2350 0.2764 519,000 +0.03(+10.56%)
Jun 18, 2024 0.2801 0.2801 0.2400 0.2500 143,967 +0.00(+0.00%)
Jun 17, 2024 0.2550 0.2654 0.2295 0.2500 135,920 -0.01(-2.91%)
Jun 14, 2024 0.2988 0.2988 0.2550 0.2575 87,689 -0.01(-2.83%)
Jun 13, 2024 0.2600 0.2650 0.2600 0.2650 154,500 +0.01(+1.92%)
Jun 12, 2024 0.2500 0.2672 0.2500 0.2600 146,450 +0.01(+4.00%)
Jun 11, 2024 0.2600 0.2900 0.2500 0.2500 203,941 -0.01(-3.81%)
Jun 10, 2024 0.2700 0.2800 0.2599 0.2599 347,879 -0.01(-4.10%)
Jun 07, 2024 0.2796 0.2796 0.2710 0.2710 7,000 -0.02(-6.55%)
Jun 06, 2024 0.2770 0.2920 0.2640 0.2900 1,431,094 +0.01(+3.57%)
Jun 05, 2024 0.2800 0.2950 0.2753 0.2800 258,490 -0.01(-5.08%)
Jun 04, 2024 0.3000 0.3200 0.2800 0.2950 248,207 -0.02(-4.90%)
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.