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

Lotus Resources Ltd (OP: LTSRF )

0.1170 -0.0130 (-10.00%)
Streaming Delayed Price Updated: 3:41 PM EST, Feb 19, 2025 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 (%)
Feb 19, 2025 0.1227 0.1235 0.1170 0.1170 704,980 -0.02(-12.36%)
Feb 18, 2025 0.1300 0.1360 0.1200 0.1335 375,550 +0.00(+3.49%)
Feb 14, 2025 0.1442 0.1442 0.1205 0.1290 707,097 -0.00(-2.27%)
Feb 13, 2025 0.1360 0.1360 0.1320 0.1320 207,743 -0.01(-8.33%)
Feb 12, 2025 0.1390 0.1599 0.1380 0.1440 443,208 +0.01(+4.35%)
Feb 11, 2025 0.1520 0.1520 0.1380 0.1380 464,300 -0.01(-5.80%)
Feb 10, 2025 0.1410 0.1530 0.1304 0.1465 162,070 +0.00(+1.03%)
Feb 07, 2025 0.1410 0.1500 0.1410 0.1450 380,936 +0.00(+0.00%)
Feb 06, 2025 0.1468 0.1510 0.1430 0.1450 250,136 -0.01(-3.33%)
Feb 05, 2025 0.1549 0.1549 0.1490 0.1500 43,100 +0.00(+0.00%)
Feb 04, 2025 0.1530 0.1558 0.1500 0.1500 529,401 +0.00(+1.15%)
Feb 03, 2025 0.1475 0.1500 0.1475 0.1483 22,620 -0.00(-1.13%)
Jan 31, 2025 0.1558 0.1558 0.1500 0.1500 27,400 -0.00(-2.91%)
Jan 30, 2025 0.1545 0.1585 0.1536 0.1545 73,918 +0.01(+5.03%)
Jan 29, 2025 0.1480 0.1659 0.1460 0.1471 465,770 +0.01(+5.83%)
Jan 28, 2025 0.1389 0.1390 0.1360 0.1390 848,955 -0.01(-8.55%)
Jan 27, 2025 0.1600 0.1645 0.1463 0.1520 579,940 -0.01(-5.88%)
Jan 24, 2025 0.1650 0.1651 0.1550 0.1615 78,064 +0.00(+2.87%)
Jan 23, 2025 0.1650 0.1650 0.1550 0.1570 375,284 -0.00(-1.13%)
Jan 22, 2025 0.1670 0.1700 0.1588 0.1588 330,160 +0.00(+2.52%)
Jan 21, 2025 0.1234 0.1550 0.1234 0.1549 801,282 +0.01(+5.95%)
Jan 17, 2025 0.1462 0.1500 0.1443 0.1462 159,736 +0.01(+5.56%)
Jan 16, 2025 0.1380 0.1399 0.1380 0.1385 79,780 -0.00(-2.12%)
Jan 15, 2025 0.1410 0.1415 0.1410 0.1415 34,138 +0.00(+2.54%)
Jan 14, 2025 0.1385 0.1385 0.1360 0.1380 53,135 +0.00(+1.40%)
Jan 13, 2025 0.1344 0.1390 0.1290 0.1361 671,940 +0.00(+1.26%)
Jan 10, 2025 0.1357 0.1400 0.1329 0.1344 153,436 -0.01(-4.68%)
Jan 08, 2025 0.1435 0.1450 0.1410 0.1410 315,170 -0.00(-0.98%)
Jan 07, 2025 0.1455 0.1499 0.1410 0.1424 458,076 -0.01(-7.29%)
Jan 06, 2025 0.1568 0.1644 0.1534 0.1536 184,700 +0.00(+3.16%)
Jan 03, 2025 0.1450 0.1568 0.1410 0.1489 374,578 +0.01(+8.69%)
Jan 02, 2025 0.1267 0.1400 0.1267 0.1370 921,000 +0.01(+8.21%)
Dec 31, 2024 0.1266 0 -0.00(-2.54%)
Dec 30, 2024 0.1250 0.1299 0.1200 0.1299 1,146,278 +0.01(+9.07%)
Dec 27, 2024 0.1200 0.1220 0.1161 0.1191 209,671 +0.00(+0.93%)
Dec 26, 2024 0.1239 0.1250 0.1100 0.1180 883,113 -0.01(-9.99%)
Dec 24, 2024 0.1200 0.1332 0.1166 0.1311 365,008 +0.01(+5.47%)
Dec 23, 2024 0.1100 0.1243 0.1100 0.1243 1,141,774 +0.01(+11.48%)
Dec 20, 2024 0.1100 0.1130 0.1100 0.1115 1,547,172 -0.00(-1.33%)
Dec 19, 2024 0.1145 0.1170 0.1105 0.1130 1,193,288 -0.00(-3.42%)
Dec 18, 2024 0.1195 0.1200 0.1170 0.1170 790,975 -0.00(-1.68%)
Dec 17, 2024 0.1249 0.1270 0.1170 0.1190 1,846,808 -0.01(-6.96%)
Dec 16, 2024 0.1289 0.1299 0.1250 0.1279 1,824,782 -0.00(-2.29%)
Dec 13, 2024 0.1350 0.1389 0.1309 0.1309 2,135,302 -0.01(-6.16%)
Dec 12, 2024 0.1410 0.1562 0.1390 0.1395 1,118,823 -0.00(-1.06%)
Dec 11, 2024 0.1430 0.1430 0.1410 0.1410 687,898 -0.01(-4.08%)
Dec 10, 2024 0.1450 0.1499 0.1410 0.1470 1,101,102 +0.00(+1.38%)
Dec 09, 2024 0.1550 0.1700 0.1410 0.1450 971,316 -0.01(-6.39%)
Dec 06, 2024 0.1430 0.1550 0.1400 0.1549 421,372 +0.01(+7.57%)
Dec 05, 2024 0.1479 0.1479 0.1405 0.1440 487,200 -0.00(-0.69%)
Dec 04, 2024 0.1539 0.1539 0.1450 0.1450 485,336 -0.00(-3.27%)
Dec 03, 2024 0.1530 0.1650 0.1499 0.1499 529,529 -0.00(-2.66%)
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 and Conditions.