Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lotus Resources Ltd (OP: LTSRF )

0.2000 -0.0250 (-11.11%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 0.3210 0.3224 0.3000 0.3102 2,180,292 +0.00(+0.06%)
May 31, 2024 0.3100 0.3100 0.3060 0.3100 74,000 +0.00(+0.00%)
May 30, 2024 0.3000 0.3100 0.3000 0.3100 39,587 -0.01(-3.13%)
May 29, 2024 0.3020 0.3200 0.3000 0.3200 89,203 +0.02(+5.16%)
May 28, 2024 0.3000 0.3150 0.3000 0.3043 146,149 -0.02(-4.91%)
May 24, 2024 0.3075 0.3200 0.3000 0.3200 8,453 -0.00(-1.36%)
May 23, 2024 0.3440 0.3440 0.3244 0.3244 594 +0.01(+4.65%)
May 22, 2024 0.3125 0.3125 0.3100 0.3100 86,430 -0.02(-6.34%)
May 21, 2024 0.3250 0.3500 0.2950 0.3310 134,347 +0.01(+3.44%)
May 20, 2024 0.3050 0.3270 0.2800 0.3200 448,376 +0.01(+3.23%)
May 17, 2024 0.3000 0.3200 0.2929 0.3100 776,822 +0.04(+14.81%)
May 16, 2024 0.2858 0.2858 0.2600 0.2700 25,000 -0.01(-3.57%)
May 15, 2024 0.2972 0.2972 0.2800 0.2800 15,056 -0.02(-5.88%)
May 14, 2024 0.2750 0.2975 0.2750 0.2975 13,281 +0.01(+3.69%)
May 13, 2024 0.2960 0.2960 0.2869 0.2869 8,950 -0.01(-3.11%)
May 10, 2024 0.2875 0.3000 0.2750 0.2961 426,973 -0.00(-0.94%)
May 09, 2024 0.2517 0.3300 0.2517 0.2989 452,234 +0.01(+2.36%)
May 08, 2024 0.3040 0.3040 0.2920 0.2920 18,786 -0.03(-7.89%)
May 07, 2024 0.3150 0.3175 0.3150 0.3170 205,535 +0.01(+2.26%)
May 06, 2024 0.3000 0.3150 0.2950 0.3100 107,772 -0.01(-1.59%)
May 03, 2024 0.2930 0.3150 0.2930 0.3150 41,100 +0.01(+3.28%)
May 02, 2024 0.2942 0.3090 0.2942 0.3050 696,236 +0.02(+7.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.