U.S. markets open in 4 hours 58 minutes

Lotus Resources Limited (LTSRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1330+0.0175 (+15.15%)
At close: 12:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.12560.13300.12560.13300.133011,500
Jul 29, 20210.12090.12090.11550.11550.115516,000
Jul 28, 20210.11550.11550.11550.11550.11554,375
Jul 27, 20210.12100.12100.12100.12100.1210-
Jul 26, 20210.12100.12100.12100.12100.121012,000
Jul 23, 20210.12000.12000.12000.12000.1200-
Jul 22, 20210.12000.12000.12000.12000.12002,500
Jul 21, 20210.11100.11100.11100.11100.1110-
Jul 20, 20210.11290.11290.11100.11100.111012,500
Jul 19, 20210.11260.11260.10460.11260.112667,450
Jul 16, 20210.12550.12550.12550.12550.12552,000
Jul 15, 20210.12600.12600.12600.12600.12602,500
Jul 14, 20210.12760.12760.12760.12760.12767,500
Jul 13, 20210.13000.13000.13000.13000.13002,500
Jul 12, 20210.12350.12350.12350.12350.12358,000
Jul 09, 20210.12900.13150.12900.13150.131559,788
Jul 08, 20210.12880.12880.12880.12880.128830,000
Jul 07, 20210.13510.14400.13510.14400.144069,410
Jul 06, 20210.13810.13810.13810.13810.13818,000
Jul 02, 20210.14060.14060.14060.14060.140613,000
Jul 01, 20210.15080.15080.15080.15080.15081,660
Jun 30, 20210.14070.14070.14070.14070.140713,500
Jun 29, 20210.13540.13540.13320.13500.135023,700
Jun 28, 20210.14030.14260.14000.14260.142663,000
Jun 25, 20210.13300.13300.13100.13300.1330103,675
Jun 24, 20210.13900.13900.13900.13900.1390-
Jun 23, 20210.13670.13900.13670.13900.139073,500
Jun 22, 20210.13370.13880.13200.13880.138875,806
Jun 21, 20210.13000.13150.13000.13150.131584,935
Jun 18, 20210.12980.12980.12980.12980.1298-
Jun 17, 20210.13400.13400.12620.12980.129821,239
Jun 16, 20210.14690.14690.14070.14680.146847,005
Jun 15, 20210.15450.15900.15400.15900.159060,071
Jun 14, 20210.15900.16700.15400.16700.167025,389
Jun 11, 20210.15610.16150.15500.16150.161569,400
Jun 10, 20210.15490.15670.15320.15510.1551199,035
Jun 09, 20210.16300.16300.16250.16250.16258,100
Jun 08, 20210.16270.16270.16130.16260.162660,459
Jun 07, 20210.16310.16960.16310.16960.169611,507
Jun 04, 20210.17000.17030.16670.17020.170251,176
Jun 03, 20210.16310.16450.16310.16450.164513,730
Jun 02, 20210.17440.17840.17440.17640.176414,410
Jun 01, 20210.16650.18000.15720.16840.168486,288
May 28, 20210.15780.17020.15780.17020.1702150,888
May 27, 20210.14690.14690.14690.14690.14693,399
May 26, 20210.14350.14350.14320.14330.143340,000
May 25, 20210.14750.14750.14730.14730.1473123,850
May 24, 20210.15470.16000.15470.15990.1599212,047
May 21, 20210.16210.20000.16210.20000.2000336,887
May 20, 20210.16790.19090.16790.19090.190956,506
May 19, 20210.16260.18160.16180.18160.181673,000
May 18, 20210.15800.15800.15210.15600.156025,100
May 17, 20210.14360.14360.14150.14150.1415149,000
May 14, 20210.15120.15120.15120.15120.1512-
May 13, 20210.15120.15120.15120.15120.151217,000
May 12, 20210.15290.15290.15290.15290.152945,300
May 11, 20210.16250.16250.16250.16250.1625-
May 10, 20210.16250.16250.16250.16250.16252,000
May 07, 20210.11160.11160.11160.11160.1116-
May 06, 20210.11160.11160.11160.11160.1116-
May 05, 20210.11160.11160.11160.11160.1116-
May 04, 20210.11160.11160.11160.11160.1116-
May 03, 20210.11160.11160.11160.11160.111620,000
Apr 30, 20210.10290.11700.10290.11500.1150104,850
Apr 29, 20210.10840.11500.10840.11500.115055,000
Apr 28, 20210.09980.09980.09980.09980.099810,000
Apr 27, 20210.11000.11500.11000.11500.115025,000
Apr 26, 20210.11220.11220.11220.11220.1122-
Apr 23, 20210.11220.11220.11220.11220.1122-
Apr 22, 20210.11220.11220.11220.11220.1122-
Apr 21, 20210.11220.11220.11220.11220.1122-
Apr 20, 20210.11220.11220.11220.11220.1122-
Apr 19, 20210.11220.11220.11220.11220.1122500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.