Advertisement
U.S. markets open in 45 minutes

Lotus Resources Limited (LTSRF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.2100+0.0038 (+1.84%)
At close: 10:13AM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20240.22000.22000.19000.21000.2100247,700
Feb 20, 20240.21000.22000.20000.20600.2060405,300
Feb 16, 20240.23000.23000.21000.21000.2100254,900
Feb 15, 20240.22000.24000.21000.22000.2200240,600
Feb 14, 20240.23000.24800.21500.22000.2200133,500
Feb 13, 20240.21600.22100.21000.21400.2140702,800
Feb 12, 20240.24000.24400.21500.21900.21901,051,000
Feb 09, 20240.23500.24000.22000.22500.2250227,200
Feb 08, 20240.24500.24500.23000.23200.2320542,200
Feb 07, 20240.24500.25300.24400.24500.2450219,600
Feb 06, 20240.23900.25000.23000.24100.2410267,100
Feb 05, 20240.24000.25300.23000.23700.2370499,700
Feb 02, 20240.25500.25500.23000.24800.2480255,800
Feb 01, 20240.26000.26000.23300.24500.24501,733,500
Jan 31, 20240.24800.24800.24000.24000.2400354,400
Jan 30, 20240.24000.24200.23500.23500.2350810,400
Jan 29, 20240.23600.23800.22200.23000.23001,074,700
Jan 26, 20240.22000.24300.22000.24000.2400186,200
Jan 25, 20240.21500.23000.20000.22000.2200174,000
Jan 24, 20240.21400.21400.21000.21300.2130538,000
Jan 23, 20240.21000.21200.20200.21000.21001,275,800
Jan 22, 20240.21800.22000.21300.21400.2140651,600
Jan 19, 20240.22000.22500.21000.21700.2170256,900
Jan 18, 20240.22500.22500.21200.22100.2210702,700
Jan 17, 20240.24000.24000.21100.22300.2230676,000
Jan 16, 20240.23900.23900.22800.23000.23001,203,400
Jan 12, 20240.22300.23000.21100.22800.22801,138,900
Jan 11, 20240.21500.21700.20900.20900.2090167,600
Jan 10, 20240.21000.22300.19800.22000.2200985,200
Jan 09, 20240.20500.21000.20500.21000.2100317,600
Jan 08, 20240.20100.21000.20100.20500.2050128,400
Jan 05, 20240.20000.21000.20000.21000.2100132,000
Jan 04, 20240.20100.21000.19000.20000.2000190,100
Jan 03, 20240.20200.21000.19700.19700.1970298,500
Jan 02, 20240.20300.21000.19600.19600.1960323,900
Dec 29, 20230.20000.20800.19100.20100.2010586,300
Dec 28, 20230.18500.21000.18500.21000.2100248,000
Dec 27, 20230.22000.22000.20500.21500.2150377,600
Dec 26, 20230.24800.24800.21200.21500.215098,900
Dec 22, 20230.19500.24000.19500.21900.2190124,500
Dec 21, 20230.20000.23000.19500.21000.2100310,800
Dec 20, 20230.21700.21700.19800.20500.2050333,700
Dec 19, 20230.20500.21700.19100.19800.1980308,400
Dec 18, 20230.19000.21700.19000.21700.2170611,400
Dec 15, 20230.19900.19900.19500.19700.197025,300
Dec 14, 20230.19000.20000.19000.19400.194064,400
Dec 13, 20230.19300.19500.18100.19000.1900366,600
Dec 12, 20230.19300.20000.19000.19300.193015,100
Dec 11, 20230.19000.19600.18500.18500.1850404,100
Dec 08, 20230.19700.20000.18800.18800.1880387,300
Dec 07, 20230.18500.19500.18000.18900.1890641,300
Dec 06, 20230.19500.20000.18500.19400.1940360,300
Dec 05, 20230.19000.21500.19000.20000.2000187,700
Dec 04, 20230.20000.21300.20000.20400.2040316,300
Dec 01, 20230.19300.19300.19000.19000.190023,600
Nov 30, 20230.19000.19500.18800.19500.195083,700
Nov 29, 20230.18500.19200.18500.19200.192020,200
Nov 28, 20230.19500.19800.18700.18900.1890101,600
Nov 27, 20230.19000.19500.18500.19500.1950164,700
Nov 24, 20230.20000.21400.20000.20000.200013,700
Nov 22, 20230.19800.19800.18400.19600.1960156,200
Nov 21, 20230.23000.23000.20000.21000.2100366,200
Nov 20, 20230.19900.20000.18900.19700.1970298,200
Nov 17, 20230.18000.19600.18000.19100.1910217,300
Nov 16, 20230.18700.18700.18000.18600.1860238,900
Nov 15, 20230.17500.18700.17500.18700.1870115,900
Nov 14, 20230.17900.19000.17600.18200.1820132,200
Nov 13, 20230.16300.17600.16100.17600.1760863,000
Nov 10, 20230.16500.16500.15800.15900.1590245,900
Nov 09, 20230.16500.17000.15600.15700.157082,400
Nov 08, 20230.16500.16500.16000.16500.1650117,700
Nov 07, 20230.15000.17000.15000.16000.160050,200
Nov 06, 20230.17400.17400.17000.17000.170014,100
Nov 03, 20230.17900.17900.17000.17000.1700144,200
Nov 02, 20230.17000.17500.16000.17000.1700375,900
Nov 01, 20230.16000.17500.15900.17000.1700374,600
Oct 31, 20230.15000.16200.14000.16000.1600166,300
Oct 30, 20230.12100.16000.11000.16000.1600126,100
Oct 27, 20230.15700.16800.15000.16600.1660540,800
Oct 26, 20230.14000.16900.14000.15000.1500333,000
Oct 25, 20230.15000.15500.14500.15000.1500150,700
Oct 24, 20230.13900.15000.13900.15000.1500123,200
Oct 23, 20230.13700.14300.13500.13700.1370964,000
Oct 20, 20230.13700.13700.13100.13500.1350742,000
Oct 19, 20230.13800.14500.13500.14000.1400398,900
Oct 18, 20230.13500.13600.13400.13400.1340201,200
Oct 17, 20230.13500.13800.13300.13500.1350710,800
Oct 16, 20230.14300.14300.13300.13600.13601,308,900
Oct 13, 20230.14000.14900.14000.14300.1430663,400
Oct 12, 20230.15000.15000.14800.15000.1500528,400
Oct 11, 20230.15400.15700.15000.15000.1500301,200
Oct 10, 20230.17000.17000.15200.15700.1570147,600
Oct 09, 20230.17600.17600.15200.15700.1570388,500
Oct 06, 20230.16000.17000.15900.15900.1590153,300
Oct 05, 20230.17500.17500.15600.15900.1590461,200
Oct 04, 20230.16000.16700.15000.16700.1670469,600
Oct 03, 20230.16800.17600.15800.15800.1580346,900
Oct 02, 20230.19000.19000.16300.17200.1720192,800
Sep 29, 20230.18800.18800.17300.17300.1730138,600
Sep 28, 20230.17000.18000.17000.18000.1800609,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...