U.S. markets closed

Lotus Resources Limited (LTSRF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.2700+0.0060 (+2.27%)
Al cierre: 09:40AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.27400.29900.25500.25800.258081,200
13 jun 20240.26500.26500.26000.26500.2650154,500
12 jun 20240.25000.26700.25000.26000.2600146,500
11 jun 20240.26500.29000.25000.25000.2500203,900
10 jun 20240.26700.28000.26000.26000.2600347,900
07 jun 20240.28000.28000.27100.27100.27107,000
06 jun 20240.27700.29200.26400.29000.29001,431,100
05 jun 20240.28000.29500.27500.28000.2800258,500
04 jun 20240.30000.32000.28000.29500.2950248,200
03 jun 20240.32100.32200.30000.31000.31002,180,300
31 may 20240.30600.31000.30600.31000.310074,000
30 may 20240.30000.31000.30000.30000.300039,600
29 may 20240.30100.32000.30000.32000.320069,200
28 may 20240.30000.31500.30000.30400.3040146,100
24 may 20240.30800.32000.30000.32000.32007,500
23 may 20240.34400.34400.32400.32400.3240600
22 may 20240.31300.31300.31000.31000.310086,400
21 may 20240.32500.35000.29500.33100.3310134,300
20 may 20240.30500.32700.28000.32500.3250448,400
17 may 20240.30000.32000.29300.31000.3100776,800
16 may 20240.28600.28600.26000.28600.286025,000
15 may 20240.29700.29700.28000.28000.280015,100
14 may 20240.27500.29800.27500.29800.298013,300
13 may 20240.29600.29600.28700.28700.28709,000
10 may 20240.30000.30000.27500.29600.2960427,000
09 may 20240.25200.33000.25200.29400.2940452,200
08 may 20240.30400.30400.29200.29200.292018,800
07 may 20240.31500.31800.31500.31700.3170205,500
06 may 20240.30000.31500.29500.31000.3100107,800
03 may 20240.29300.31500.29300.31500.315041,100
02 may 20240.30000.30900.29400.30500.3050696,200
01 may 20240.29000.29000.27500.29000.2900152,300
30 abr 20240.28900.29000.27500.28200.2820197,100
29 abr 20240.28000.28600.27000.28200.2820659,500
26 abr 20240.26000.27000.25800.27000.270025,700
25 abr 20240.25900.26600.25000.25000.250013,400
24 abr 20240.26400.26400.25500.25500.25507,700
23 abr 20240.26300.27000.26300.27000.27003,300
22 abr 20240.25500.26600.25000.26600.2660138,300
19 abr 20240.25000.26000.25000.25300.253086,400
18 abr 20240.26500.26900.25000.25900.2590223,600
17 abr 20240.27000.27000.26500.26700.267017,400
16 abr 20240.25000.28000.25000.27000.2700552,300
15 abr 20240.28000.30000.28000.28200.2820126,400
12 abr 20240.28500.29000.27000.28000.2800222,500
11 abr 20240.26800.28200.26800.28000.2800445,800
10 abr 20240.27000.27300.26800.26800.268016,700
09 abr 20240.28000.28000.27000.27000.2700236,900
08 abr 20240.27500.28900.27500.28000.280025,900
05 abr 20240.28300.28900.27500.27500.2750318,900
04 abr 20240.28900.28900.27500.27700.2770146,300
03 abr 20240.27400.28600.26700.28200.2820572,600
02 abr 20240.26300.26700.25600.26600.266064,100
01 abr 20240.25100.27500.25100.27500.2750340,700
28 mar 20240.26200.27200.25100.25400.254074,400
27 mar 20240.26300.26300.25600.26000.260069,500
26 mar 20240.26500.26600.26000.26500.265059,500
25 mar 20240.27800.28000.25900.27400.2740104,500
22 mar 20240.27500.27900.26500.26500.265021,200
21 mar 20240.27500.28300.27400.27600.2760215,300
20 mar 20240.23100.28400.23100.27000.2700241,700
19 mar 20240.27000.27000.25100.26100.2610124,900
18 mar 20240.27000.27000.25500.25500.2550197,600
15 mar 20240.25600.27000.25500.26200.2620113,800
14 mar 20240.25500.26300.25000.26000.2600152,900
13 mar 20240.26500.27000.25100.26300.26301,029,200
12 mar 20240.27000.27000.25000.25000.2500264,200
11 mar 20240.25600.26500.25600.26000.2600548,900
08 mar 20240.26000.26000.23000.24000.2400337,800
07 mar 20240.24800.25500.23000.25000.25001,023,600
06 mar 20240.23900.24800.22500.24800.2480347,300
05 mar 20240.24800.24800.22000.23000.2300331,400
04 mar 20240.24000.24800.22000.23300.2330309,300
01 mar 20240.22200.23000.21500.23000.230094,900
29 feb 20240.23500.24000.22100.23300.2330344,200
28 feb 20240.22800.23200.22100.22500.2250355,900
27 feb 20240.21500.22800.21400.22800.2280446,200
26 feb 20240.22800.22800.18500.20900.2090146,700
23 feb 20240.23500.24000.18500.20000.2000500,500
22 feb 20240.21000.21000.21000.21000.2100-
21 feb 20240.22000.22000.19000.21000.2100247,700
20 feb 20240.21000.22000.20000.20600.2060405,300
16 feb 20240.23000.23000.21000.21000.2100254,900
15 feb 20240.22000.24000.21000.22000.2200240,600
14 feb 20240.23000.24800.21500.22000.2200133,500
13 feb 20240.21600.22100.21000.21400.2140702,800
12 feb 20240.24000.24400.21500.21900.21901,051,000
09 feb 20240.23500.24000.22000.22500.2250227,200
08 feb 20240.24500.24500.23000.23200.2320542,200
07 feb 20240.24500.25300.24400.24500.2450219,600
06 feb 20240.23900.25000.23000.24100.2410267,100
05 feb 20240.24000.25300.23000.23700.2370499,700
02 feb 20240.25500.25500.23000.24800.2480255,800
01 feb 20240.26000.26000.23300.24500.24501,733,500
31 ene 20240.24800.24800.24000.24000.2400354,400
30 ene 20240.24000.24200.23500.23500.2350810,400
29 ene 20240.23600.23800.22200.23000.23001,074,700
26 ene 20240.22000.24300.22000.24000.2400186,200
25 ene 20240.21500.23000.20000.22000.2200174,000
24 ene 20240.21400.21400.21000.21300.2130538,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...