Dark

LTS
Grupa Lotos SA
stock NYSEAMERICAN

Inactive

Feb 13, 2020

3.49USD-0.286%(-0.01)762,288

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-13	3.4900	3.5000	3.4900	3.4900	-0.286%	762,288	0.000%
2020-02-12	3.5000	3.5000	3.4900	3.5000	+0.287%	201,797	-0.286%
2020-02-11	3.5000	3.5000	3.4900	3.4900	-0.286%	230,938	0.000%
2020-02-10	3.4900	3.5000	3.4900	3.5000	0.000%	308,512	-0.286%
2020-02-07	3.5000	3.5000	3.4900	3.5000	+0.287%	415,914	-0.286%
2020-02-06	3.5000	3.5000	3.4900	3.4900	0.000%	562,455	0.000%
2020-02-05	3.4900	3.5000	3.4900	3.4900	-0.286%	762,546	0.000%
2020-02-04	3.5000	3.5000	3.4850	3.5000	0.000%	1,007,369	-0.286%
2020-02-03	3.4900	3.5000	3.4800	3.5000	+0.287%	1,335,911	-0.286%
2020-01-31	3.4800	3.4950	3.4800	3.4900	0.000%	1,042,639	0.000%
2020-01-30	3.4800	3.4900	3.4800	3.4900	+0.287%	298,400	0.000%
2020-01-29	3.4800	3.4900	3.4800	3.4800	-0.287%	192,563	+0.287%
2020-01-28	3.4800	3.4900	3.4800	3.4900	+0.287%	157,221	0.000%
2020-01-27	3.4800	3.4900	3.4800	3.4800	-0.287%	193,264	+0.287%
2020-01-24	3.4800	3.4900	3.4729	3.4900	+0.287%	865,210	0.000%
2020-01-23	3.4800	3.4900	3.4700	3.4800	0.000%	664,459	+0.287%
2020-01-22	3.4800	3.4900	3.4800	3.4800	0.000%	234,261	+0.287%
2020-01-21	3.4800	3.4900	3.4800	3.4800	0.000%	331,661	+0.287%
2020-01-17	3.4800	3.4900	3.4700	3.4800	0.000%	1,057,879	+0.287%
2020-01-16	3.4900	3.4900	3.4700	3.4800	0.000%	1,350,481	+0.287%
2020-01-15	3.4800	3.4900	3.4700	3.4800	+0.288%	1,898,450	+0.287%
2020-01-14	3.4800	3.4800	3.4700	3.4700	-0.287%	711,989	+0.576%
2020-01-13	3.4800	3.4900	3.4700	3.4800	+0.288%	2,878,158	+0.287%
2020-01-10	3.4700	3.4800	3.4700	3.4700	-0.287%	944,806	+0.576%
2020-01-09	3.4600	3.4800	3.4550	3.4800	+0.870%	2,032,678	+0.287%
2020-01-08	3.4600	3.4700	3.4500	3.4500	-0.576%	1,048,899	+1.159%
2020-01-07	3.4500	3.4700	3.4500	3.4700	+0.580%	2,359,849	+0.576%
2020-01-06	3.4400	3.4600	3.4400	3.4500	+0.291%	1,492,307	+1.159%
2020-01-03	3.4400	3.4600	3.4300	3.4400	+0.292%	2,959,897	+1.453%
2020-01-02	3.4700	3.4800	3.3400	3.4300	-1.437%	5,592,778	+1.749%
2019-12-31	3.4700	3.4800	3.4700	3.4800	+0.288%	905,767	+0.287%
2019-12-30	3.4700	3.4800	3.4700	3.4700	-0.287%	1,297,060	+0.576%
2019-12-27	3.4800	3.4800	3.4700	3.4800	+0.288%	361,427	+0.287%
2019-12-26	3.4700	3.4900	3.4700	3.4700	0.000%	1,833,287	+0.576%
2019-12-24	3.4600	3.4800	3.4600	3.4700	+0.289%	368,883	+0.576%
2019-12-23	3.4700	3.4800	3.4600	3.4600	-0.575%	1,492,095	+0.867%
2019-12-20	3.4700	3.4800	3.4600	3.4800	+0.288%	1,128,093	+0.287%
2019-12-19	3.4700	3.4800	3.4600	3.4700	0.000%	996,693	+0.576%
2019-12-18	3.4600	3.4800	3.4600	3.4700	0.000%	2,807,241	+0.576%
2019-12-17	3.4600	3.4800	3.4600	3.4700	+0.289%	1,718,562	+0.576%
2019-12-16	3.4700	3.4800	3.4600	3.4600	-0.575%	1,649,934	+0.867%
2019-12-13	3.4800	3.4800	3.4700	3.4800	+0.288%	1,148,732	+0.287%
2019-12-12	3.4800	3.4900	3.4700	3.4700	0.000%	1,136,076	+0.576%
2019-12-11	3.4900	3.4900	3.4700	3.4700	0.000%	2,396,479	+0.576%
2019-12-10	3.4900	3.4900	3.4700	3.4700	-0.287%	1,083,805	+0.576%
2019-12-09	3.4900	3.4900	3.4800	3.4800	-0.571%	1,508,749	+0.287%
2019-12-06	3.4900	3.5000	3.4800	3.5000	+0.865%	3,943,355	-0.286%
2019-12-05	3.4900	3.4900	3.4700	3.4700	-0.573%	1,397,832	+0.576%
2019-12-04	3.4900	3.4900	3.4750	3.4900	+0.287%	2,384,590	0.000%
2019-12-03	3.4900	3.4900	3.4700	3.4800	-0.287%	2,253,529	+0.287%
2019-12-02	3.4900	3.5000	3.4800	3.4900	0.000%	960,873	0.000%
2019-11-29	3.4800	3.4900	3.4700	3.4900	0.000%	1,068,631	0.000%
2019-11-27	3.4900	3.4950	3.4800	3.4900	0.000%	914,312	0.000%
2019-11-26	3.4900	3.4900	3.4700	3.4900	0.000%	1,322,182	0.000%
2019-11-25	3.4800	3.5000	3.4700	3.4900	+0.576%	4,091,831	0.000%
2019-11-22	3.4800	3.4900	3.4700	3.4700	-0.287%	1,561,046	+0.576%
2019-11-21	3.4700	3.4900	3.4700	3.4800	0.000%	1,873,930	+0.287%
2019-11-20	3.4700	3.4900	3.4700	3.4800	0.000%	823,581	+0.287%
2019-11-19	3.4800	3.4800	3.4700	3.4800	+0.288%	2,178,081	+0.287%
2019-11-18	3.4800	3.4850	3.4600	3.4700	-0.287%	1,924,139	+0.576%
2019-11-15	3.4700	3.4800	3.4600	3.4800	+0.578%	3,233,647	+0.287%
2019-11-14	3.4700	3.5100	3.4600	3.4600	-0.575%	7,204,402	+0.867%
2019-11-13	3.4600	3.4800	3.4600	3.4800	+0.288%	4,756,021	+0.287%
2019-11-12	3.4600	3.4800	3.4450	3.4700	+23.488%	15,153,465	+0.576%
2019-11-11	2.7700	2.9200	2.7500	2.8100	-1.404%	250,632	+24.199%
2019-11-08	2.8400	2.9300	2.7900	2.8500	+2.151%	299,061	+22.456%
2019-11-07	2.7500	2.8800	2.6900	2.7900	+3.333%	310,623	+25.090%
2019-11-06	2.6000	2.7100	2.5500	2.7000	+3.846%	171,290	+29.259%
2019-11-05	2.7100	2.7900	2.5476	2.6000	-3.346%	300,506	+34.231%
2019-11-04	2.6900	2.7800	2.6500	2.6900	+2.672%	545,311	+29.740%
2019-11-01	2.2600	2.6900	2.2500	2.6200	+15.929%	652,584	+33.206%
2019-10-31	2.4300	2.4800	2.2200	2.2600	-7.755%	365,973	+54.425%
2019-10-30	2.2200	2.4600	2.1600	2.4500	+8.889%	573,369	+42.449%
2019-10-29	2.0300	2.3100	1.9900	2.2500	+11.940%	762,860	+55.111%
2019-10-28	1.9800	2.0800	1.9800	2.0100	+1.515%	150,107	+73.632%
2019-10-25	2.0000	2.0300	1.9700	1.9800	-1.000%	120,518	+76.263%
2019-10-24	2.0500	2.0500	1.9700	2.0000	-0.498%	94,835	+74.500%
2019-10-23	2.0800	2.0800	2.0000	2.0100	-1.951%	91,464	+73.632%
2019-10-22	2.1300	2.1300	2.0500	2.0500	-4.206%	79,543	+70.244%
2019-10-21	2.1200	2.1900	2.0700	2.1400	+2.392%	247,875	+63.084%
2019-10-18	2.0600	2.1200	2.0300	2.0900	-0.948%	174,213	+66.986%
2019-10-17	2.0800	2.1400	2.0700	2.1100	+1.442%	116,552	+65.403%
2019-10-16	2.0700	2.1100	2.0650	2.0800	-0.952%	92,047	+67.788%
2019-10-15	2.1000	2.1700	2.0700	2.1000	0.000%	97,819	+66.190%
2019-10-14	2.1100	2.1200	2.0400	2.1000	-1.408%	144,007	+66.190%
2019-10-11	2.0800	2.2500	2.0500	2.1300	+5.446%	323,168	+63.850%
2019-10-10	2.0600	2.1000	1.9800	2.0200	0.000%	195,045	+72.772%
2019-10-09	2.0600	2.1100	2.0200	2.0200	-0.980%	176,583	+72.772%
2019-10-08	2.1000	2.1000	2.0100	2.0400	-2.857%	114,250	+71.078%
2019-10-07	2.1200	2.1600	2.0500	2.1000	-0.474%	108,758	+66.190%
2019-10-04	2.0700	2.1200	2.0400	2.1100	+1.442%	111,171	+65.403%
2019-10-03	2.1400	2.1400	1.9800	2.0800	-1.422%	301,752	+67.788%
2019-10-02	2.1400	2.2000	2.1000	2.1100	-1.860%	158,972	+65.403%
2019-10-01	2.4000	2.4400	2.1300	2.1500	-9.283%	167,119	+62.326%
2019-09-30	2.3200	2.4000	2.2800	2.3700	+4.405%	257,058	+47.257%
2019-09-27	2.2400	2.2900	2.2300	2.2700	+0.889%	234,276	+53.744%
2019-09-26	2.2700	2.3000	2.2000	2.2500	-0.881%	149,366	+55.111%
2019-09-25	2.1900	2.3000	2.1806	2.2700	+4.128%	257,606	+53.744%
2019-09-24	2.4200	2.4200	2.1600	2.1800	-8.787%	362,826	+60.092%
2019-09-23	2.4100	2.4500	2.3500	2.3900	-2.449%	101,308	+46.025%
2019-09-20	2.3300	2.4800	2.3300	2.4500	+2.083%	769,773	+42.449%
2019-09-19	2.4600	2.5400	2.4000	2.4000	-2.834%	152,038	+45.417%
2019-09-18	2.5200	2.5400	2.3800	2.4700	-1.200%	245,700	+41.296%
2019-09-17	2.5400	2.5700	2.4700	2.5000	-3.475%	160,027	+39.600%
2019-09-16	2.5400	2.7000	2.5200	2.5900	-0.766%	206,213	+34.749%
2019-09-13	2.6600	2.6600	2.4900	2.6100	0.000%	274,395	+33.716%
2019-09-12	2.5000	2.6900	2.4400	2.6100	+5.242%	477,230	+33.716%
2019-09-11	2.3300	2.5000	2.2400	2.4800	+9.251%	393,011	+40.726%
2019-09-10	2.2500	2.3500	2.2100	2.2700	+0.889%	197,201	+53.744%
2019-09-09	2.1000	2.2850	2.0900	2.2500	+7.143%	335,601	+55.111%
2019-09-06	2.1000	2.1700	2.0400	2.1000	+0.478%	236,007	+66.190%
2019-09-05	1.9800	2.1000	1.9500	2.0900	+7.732%	279,058	+66.986%
2019-09-04	1.8600	1.9600	1.8500	1.9400	+4.865%	179,275	+79.897%
2019-09-03	1.9500	2.0000	1.8300	1.8500	-5.612%	321,469	+88.649%
2019-08-30	1.9600	2.0632	1.9200	1.9600	+1.554%	280,590	+78.061%
2019-08-29	1.9800	2.0500	1.9200	1.9300	-1.531%	238,926	+80.829%
2019-08-28	1.8300	2.0000	1.8300	1.9600	+7.104%	191,704	+78.061%
2019-08-27	1.9900	2.0100	1.8100	1.8300	-7.107%	385,694	+90.710%
2019-08-26	1.9700	2.0300	1.9200	1.9700	+2.073%	354,694	+77.157%
2019-08-23	2.2300	2.2300	1.9200	1.9300	-13.063%	853,969	+80.829%
2019-08-22	2.3000	2.3700	2.2200	2.2200	-2.632%	378,283	+57.207%
2019-08-21	2.4000	2.4000	2.2700	2.2800	-3.390%	289,159	+53.070%
2019-08-20	2.4600	2.4700	2.3500	2.3600	-4.839%	227,741	+47.881%
2019-08-19	2.5500	2.5700	2.4600	2.4800	-1.587%	287,870	+40.726%
2019-08-16	2.4900	2.5550	2.4800	2.5200	+1.205%	248,183	+38.492%
2019-08-15	2.6300	2.6300	2.4700	2.4900	+1.220%	266,511	+40.161%
2019-08-14	2.4500	2.5000	2.4200	2.4600	-1.205%	320,556	+41.870%
2019-08-13	2.5200	2.5400	2.4500	2.4900	-2.353%	337,507	+40.161%
2019-08-12	2.5200	2.5700	2.4700	2.5500	-0.778%	304,607	+36.863%
2019-08-09	2.6400	2.6700	2.5600	2.5700	-1.533%	167,727	+35.798%
2019-08-08	2.7600	2.7665	2.5950	2.6100	-3.333%	403,812	+33.716%
2019-08-07	2.7800	2.7800	2.6800	2.7000	-2.527%	151,564	+29.259%
2019-08-06	2.7200	2.8000	2.6800	2.7700	+1.838%	135,431	+25.993%
2019-08-05	2.8600	2.8600	2.6600	2.7200	-5.882%	240,436	+28.309%
2019-08-02	2.9200	2.9500	2.8600	2.8900	-2.365%	146,559	+20.761%
2019-08-01	3.0700	3.1700	2.9400	2.9600	-4.207%	203,187	+17.905%
2019-07-31	3.0700	3.2400	3.0400	3.0900	+0.651%	293,205	+12.945%
2019-07-30	2.9800	3.1500	2.9800	3.0700	+2.333%	236,385	+13.681%
2019-07-29	2.9900	3.0700	2.9500	3.0000	-0.332%	181,451	+16.333%
2019-07-26	2.9100	3.0700	2.9100	3.0100	+4.152%	116,087	+15.947%
2019-07-25	2.9900	3.0000	2.8800	2.8900	-3.667%	156,099	+20.761%
2019-07-24	2.9300	3.0200	2.9000	3.0000	+1.695%	125,219	+16.333%
2019-07-23	2.9800	3.0300	2.9500	2.9500	-1.007%	56,536	+18.305%
2019-07-22	2.9800	3.0200	2.9300	2.9800	+1.361%	82,248	+17.114%
2019-07-19	2.9600	3.0800	2.9400	2.9400	-3.607%	219,307	+18.707%
2019-07-18	3.0700	3.0900	2.9600	3.0500	-0.327%	125,395	+14.426%
2019-07-17	3.1800	3.1800	3.0400	3.0600	-2.548%	109,921	+14.052%
2019-07-16	3.0400	3.1800	2.9900	3.1400	+4.667%	146,903	+11.146%
2019-07-15	3.1200	3.1200	2.9600	3.0000	-2.913%	231,706	+16.333%
2019-07-12	3.1000	3.1700	3.0800	3.0900	0.000%	189,700	+12.945%
2019-07-11	3.1000	3.1700	3.0550	3.0900	+0.651%	179,744	+12.945%
2019-07-10	3.1400	3.2000	3.0700	3.0700	-2.540%	126,123	+13.681%
2019-07-09	3.1500	3.1652	3.0500	3.1500	+0.318%	117,996	+10.794%
2019-07-08	3.2800	3.3000	3.1200	3.1400	-5.422%	96,967	+11.146%
2019-07-05	3.3500	3.3500	3.2200	3.3200	-1.775%	128,444	+5.120%
2019-07-03	3.2700	3.4100	3.2500	3.3800	+4.644%	155,844	+3.254%
2019-07-02	3.4200	3.4800	3.2200	3.2300	-6.377%	314,999	+8.050%
2019-07-01	3.5000	3.6200	3.4100	3.4500	+0.583%	364,575	+1.159%
2019-06-28	3.7100	3.8700	3.3300	3.4300	-7.297%	3,017,087	+1.749%
2019-06-27	3.4900	3.7150	3.4700	3.7000	+6.322%	456,909	-5.676%
2019-06-26	3.5300	3.5779	3.4400	3.4800	-1.136%	267,987	+0.287%
2019-06-25	3.4300	3.5300	3.4000	3.5200	+2.029%	211,230	-0.852%
2019-06-24	3.6400	3.6400	3.4400	3.4500	-5.479%	259,325	+1.159%
2019-06-21	3.5100	3.6600	3.5100	3.6500	+2.528%	574,602	-4.384%
2019-06-20	3.5700	3.6000	3.5000	3.5600	+0.565%	142,417	-1.966%
2019-06-19	3.5500	3.5600	3.4700	3.5400	-0.282%	177,268	-1.412%
2019-06-18	3.5200	3.5900	3.5031	3.5500	+1.429%	177,588	-1.690%
2019-06-17	3.3900	3.5300	3.3900	3.5000	+2.639%	206,407	-0.286%
2019-06-14	3.4900	3.5200	3.3900	3.4100	-2.849%	175,802	+2.346%
2019-06-13	3.5400	3.5600	3.4700	3.5100	+0.286%	164,853	-0.570%
2019-06-12	3.3900	3.5000	3.3600	3.5000	+2.041%	131,007	-0.286%
2019-06-11	3.6200	3.6200	3.3800	3.4300	-3.380%	286,654	+1.749%
2019-06-10	3.4800	3.5500	3.3800	3.5500	+3.198%	243,332	-1.690%
2019-06-07	3.4000	3.4600	3.3500	3.4400	+1.775%	207,898	+1.453%
2019-06-06	3.3400	3.3900	3.2800	3.3800	+0.297%	258,476	+3.254%
2019-06-05	3.3000	3.3800	3.2700	3.3700	+2.432%	272,636	+3.561%
2019-06-04	3.2200	3.3000	3.1800	3.2900	+4.114%	172,964	+6.079%
2019-06-03	3.2000	3.2200	3.0900	3.1600	-1.250%	231,481	+10.443%
2019-05-31	3.2600	3.2600	3.1670	3.2000	-3.030%	309,956	+9.063%
2019-05-30	3.3600	3.4000	3.2700	3.3000	-1.786%	281,738	+5.758%
2019-05-29	3.4200	3.5050	3.3400	3.3600	-2.326%	312,446	+3.869%
2019-05-28	3.3800	3.5000	3.3800	3.4400	+1.176%	315,529	+1.453%
2019-05-24	3.3400	3.4100	3.2900	3.4000	+0.592%	204,014	+2.647%
2019-05-23	3.2700	3.3900	3.2700	3.3800	+1.198%	246,284	+3.254%
2019-05-22	3.4300	3.5000	3.3000	3.3400	-4.843%	256,772	+4.491%
2019-05-21	3.5800	3.5889	3.3950	3.5100	-0.847%	267,416	-0.570%
2019-05-20	3.4600	3.5400	3.3300	3.5400	+4.734%	265,536	-1.412%
2019-05-17	3.3900	3.4900	3.3200	3.3800	-0.295%	235,203	+3.254%
2019-05-16	3.3300	3.4000	3.2550	3.3900	+2.108%	240,385	+2.950%
2019-05-15	3.2700	3.3600	3.2300	3.3200	+0.302%	327,252	+5.120%
2019-05-14	3.2900	3.3700	3.2150	3.3100	-0.601%	402,817	+5.438%
2019-05-13	3.4500	3.5000	3.2900	3.3300	-7.500%	289,040	+4.805%
2019-05-10	3.4300	3.6500	3.4300	3.6000	+2.857%	259,165	-3.056%
2019-05-09	3.5800	3.7600	3.4200	3.5000	-9.561%	623,830	-0.286%
2019-05-08	3.9100	4.0000	3.8400	3.8700	-1.023%	192,230	-9.819%
2019-05-07	3.8600	3.9400	3.8400	3.9100	-0.255%	174,071	-10.742%
2019-05-06	3.7800	4.0200	3.6500	3.9200	+1.818%	422,002	-10.969%
2019-05-03	3.6300	3.8900	3.6234	3.8500	+6.354%	336,324	-9.351%
2019-05-02	3.6500	3.6800	3.5600	3.6200	-1.093%	363,100	-3.591%
2019-05-01	3.6700	3.7200	3.6300	3.6600	-0.272%	225,232	-4.645%
2019-04-30	3.8000	3.8200	3.6650	3.6700	-3.166%	335,948	-4.905%
2019-04-29	3.8600	3.9000	3.7600	3.7900	-1.044%	261,990	-7.916%
2019-04-26	3.7000	3.8500	3.7000	3.8300	+4.076%	191,358	-8.877%
2019-04-25	3.6700	3.7300	3.5500	3.6800	-1.075%	220,890	-5.163%
2019-04-24	3.9900	3.9900	3.7200	3.7200	-4.859%	409,657	-6.183%
2019-04-23	3.7700	4.0100	3.7500	3.9100	+3.439%	545,517	-10.742%
2019-04-22	3.5900	3.8586	3.5800	3.7800	+4.709%	355,616	-7.672%
2019-04-18	3.5400	3.6200	3.5400	3.6100	+1.404%	281,757	-3.324%
2019-04-17	3.5300	3.6000	3.5100	3.5600	+1.714%	226,543	-1.966%
2019-04-16	3.5500	3.6500	3.5000	3.5000	-0.850%	298,717	-0.286%
2019-04-15	3.4900	3.5300	3.4200	3.5300	+2.023%	278,676	-1.133%
2019-04-12	3.4600	3.4900	3.3831	3.4600	+2.065%	294,059	+0.867%
2019-04-11	3.2900	3.4200	3.2000	3.3900	+4.308%	624,284	+2.950%
2019-04-10	3.1100	3.2500	3.1100	3.2500	+3.834%	607,290	+7.385%
2019-04-09	3.0800	3.1800	3.0000	3.1300	+1.294%	282,486	+11.502%
2019-04-08	3.0000	3.1751	2.9000	3.0900	+3.344%	494,585	+12.945%
2019-04-05	2.8600	3.0000	2.8500	2.9900	+4.912%	197,349	+16.722%
2019-04-04	2.8100	2.8700	2.7700	2.8500	+1.423%	175,854	+22.456%
2019-04-03	2.8200	2.8500	2.7800	2.8100	+0.717%	115,405	+24.199%
2019-04-02	2.8300	2.8500	2.7100	2.7900	-2.105%	245,507	+25.090%
2019-04-01	2.8800	2.8800	2.8200	2.8500	+0.707%	106,128	+22.456%
2019-03-29	2.7600	2.8700	2.7600	2.8300	+1.071%	258,896	+23.322%
2019-03-28	2.8600	2.8700	2.7700	2.8000	-0.709%	82,140	+24.643%
2019-03-27	2.8200	2.8700	2.7700	2.8200	-1.742%	113,736	+23.759%
2019-03-26	2.8200	2.8800	2.7800	2.8700	+3.237%	102,020	+21.603%
2019-03-25	2.8100	2.8300	2.7300	2.7800	-1.418%	136,221	+25.540%
2019-03-22	2.8800	2.9451	2.8100	2.8200	-3.754%	394,664	+23.759%
2019-03-21	2.9300	3.0100	2.9200	2.9300	-0.678%	120,235	+19.113%
2019-03-20	2.9900	3.0200	2.9200	2.9500	-0.338%	134,184	+18.305%
2019-03-19	3.0700	3.1200	2.9400	2.9600	-2.951%	166,077	+17.905%
2019-03-18	2.9700	3.0800	2.9400	3.0500	+2.694%	323,920	+14.426%
2019-03-15	2.6500	3.0000	2.6500	2.9700	+4.947%	703,913	+17.508%
2019-03-14	2.7400	2.8400	2.6900	2.8300	+2.166%	117,873	+23.322%
2019-03-13	2.7600	2.8100	2.7000	2.7700	0.000%	107,390	+25.993%
2019-03-12	2.8000	2.8000	2.7200	2.7700	-0.717%	73,258	+25.993%
2019-03-11	2.7500	2.8200	2.7220	2.7900	+2.952%	127,557	+25.090%
2019-03-08	2.7100	2.7900	2.6800	2.7100	-1.455%	109,028	+28.782%
2019-03-07	2.7600	2.7800	2.6800	2.7500	0.000%	138,230	+26.909%
2019-03-06	2.8600	2.8900	2.7300	2.7500	-3.169%	157,137	+26.909%
2019-03-05	2.8700	2.9200	2.8000	2.8400	-1.045%	197,380	+22.887%
2019-03-04	2.9500	2.9900	2.8600	2.8700	-3.691%	160,498	+21.603%
2019-03-01	2.9700	2.9900	2.8900	2.9800	+1.361%	193,564	+17.114%
2019-02-28	2.9800	2.9800	2.9300	2.9400	-1.342%	123,780	+18.707%
2019-02-27	2.9600	2.9900	2.9200	2.9800	+0.676%	140,990	+17.114%
2019-02-26	2.9800	2.9900	2.9300	2.9600	-0.337%	161,743	+17.905%
2019-02-25	2.9900	3.0200	2.9400	2.9700	-0.336%	194,022	+17.508%
2019-02-22	3.0400	3.0400	2.9500	2.9800	-0.334%	137,029	+17.114%
2019-02-21	3.0000	3.0499	2.9500	2.9900	-0.993%	73,835	+16.722%
2019-02-20	3.0500	3.0500	2.9700	3.0200	-0.658%	171,649	+15.563%
2019-02-19	2.9300	3.0500	2.9100	3.0400	+3.051%	268,443	+14.803%
2019-02-15	2.9400	3.0200	2.9200	2.9500	+1.375%	251,805	+18.305%
2019-02-14	2.9400	2.9600	2.8900	2.9100	-1.356%	188,576	+19.931%
2019-02-13	2.9200	2.9850	2.9100	2.9500	+0.683%	84,891	+18.305%
2019-02-12	2.8400	2.9500	2.8400	2.9300	+3.169%	150,064	+19.113%
2019-02-11	2.8500	2.8736	2.8200	2.8400	+0.709%	121,317	+22.887%
2019-02-08	2.8400	2.9000	2.7600	2.8200	-1.053%	171,371	+23.759%
2019-02-07	2.8500	2.9100	2.7550	2.8500	-1.724%	132,281	+22.456%
2019-02-06	2.8900	2.9500	2.8100	2.9000	0.000%	236,242	+20.345%
2019-02-05	3.0000	3.0000	2.8800	2.9000	-3.333%	119,101	+20.345%
2019-02-04	2.9400	3.0000	2.9100	3.0000	+2.041%	186,348	+16.333%
2019-02-01	2.8800	2.9500	2.8700	2.9400	+2.083%	142,020	+18.707%
2019-01-31	2.8300	2.9100	2.8100	2.8800	+1.053%	147,424	+21.181%
2019-01-30	2.6900	2.8700	2.6900	2.8500	+4.779%	137,138	+22.456%
2019-01-29	2.7600	2.8200	2.7100	2.7200	-1.805%	104,346	+28.309%
2019-01-28	2.8100	2.9000	2.7400	2.7700	-3.484%	159,753	+25.993%
2019-01-25	2.9100	2.9600	2.8400	2.8700	-0.692%	103,711	+21.603%
2019-01-24	2.9100	2.9400	2.8650	2.8900	0.000%	83,134	+20.761%
2019-01-23	2.9900	3.0400	2.8900	2.8900	-3.344%	143,607	+20.761%
2019-01-22	3.0900	3.1000	2.9700	2.9900	-3.548%	330,106	+16.722%
2019-01-18	3.0000	3.1000	3.0000	3.1000	+3.333%	245,256	+12.581%
2019-01-17	3.0000	3.0200	2.9600	3.0000	0.000%	186,473	+16.333%
2019-01-16	3.0300	3.0800	2.9500	3.0000	-0.332%	233,821	+16.333%
2019-01-15	3.0600	3.1000	2.9800	3.0100	0.000%	232,688	+15.947%
2019-01-14	3.1100	3.1300	2.9800	3.0100	-3.526%	243,340	+15.947%
2019-01-11	3.2500	3.3300	3.0900	3.1200	-3.704%	429,089	+11.859%
2019-01-10	3.2200	3.5000	3.1600	3.2400	0.000%	412,322	+7.716%
2019-01-09	3.1800	3.3300	3.1600	3.2400	+2.532%	496,665	+7.716%
2019-01-08	2.9400	3.2000	2.9400	3.1600	+4.290%	363,938	+10.443%
2019-01-07	2.8300	3.0600	2.8100	3.0300	+7.067%	533,625	+15.182%
2019-01-04	2.6600	2.9400	2.6100	2.8300	+8.429%	264,062	+23.322%
2019-01-03	2.3700	2.6400	2.3100	2.6100	+10.593%	318,562	+33.716%
2019-01-02	2.3200	2.3800	2.2600	2.3600	+1.288%	552,368	+47.881%
2018-12-31	2.3700	2.4500	2.2900	2.3300	+1.304%	316,781	+49.785%
2018-12-28	2.1900	2.3700	2.1900	2.3000	+5.023%	242,944	+51.739%
2018-12-27	2.2900	2.3000	2.1500	2.1900	-4.783%	630,488	+59.361%
2018-12-26	2.4600	2.4600	2.1900	2.3000	+1.322%	508,465	+51.739%
2018-12-24	2.3600	2.3700	2.2700	2.2700	-3.814%	107,534	+53.744%
2018-12-21	2.4000	2.4600	2.2300	2.3600	-4.839%	805,511	+47.881%
2018-12-20	2.5100	2.5400	2.4100	2.4800	-0.402%	165,720	+40.726%
2018-12-19	2.6000	2.6000	2.4400	2.4900	-3.488%	177,581	+40.161%
2018-12-18	2.5700	2.6700	2.5500	2.5800	+1.976%	156,110	+35.271%
2018-12-17	2.5100	2.6400	2.5100	2.5300	-1.938%	158,461	+37.945%
2018-12-14	2.6700	2.7200	2.5600	2.5800	-4.089%	204,405	+35.271%
2018-12-13	2.7700	2.7900	2.6800	2.6900	-2.536%	104,881	+29.740%
2018-12-12	2.7000	2.8500	2.6700	2.7600	+3.371%	118,602	+26.449%
2018-12-11	2.7200	2.7300	2.6200	2.6700	-0.743%	67,712	+30.712%
2018-12-10	2.7000	2.7700	2.6200	2.6900	-0.370%	144,655	+29.740%
2018-12-07	2.7100	2.7900	2.6350	2.7000	-1.099%	167,507	+29.259%
2018-12-06	2.6300	2.7700	2.5500	2.7300	+1.866%	215,213	+27.839%
2018-12-04	2.8800	2.8800	2.6000	2.6800	-6.294%	191,085	+30.224%
2018-12-03	2.8900	2.9100	2.8000	2.8600	0.000%	93,896	+22.028%
2018-11-30	2.8500	2.9000	2.8100	2.8600	+0.704%	188,820	+22.028%
2018-11-29	2.7200	2.8600	2.7200	2.8400	+3.650%	91,212	+22.887%
2018-11-28	2.6500	2.7800	2.6000	2.7400	+4.183%	132,241	+27.372%
2018-11-27	2.6900	2.6967	2.6300	2.6300	-1.866%	85,647	+32.700%
2018-11-26	2.6900	2.7400	2.6600	2.6800	+0.375%	134,592	+30.224%
2018-11-23	2.6500	2.6900	2.6300	2.6700	0.000%	54,778	+30.712%
2018-11-21	2.6100	2.6900	2.5800	2.6700	+3.488%	88,805	+30.712%
2018-11-20	2.6200	2.6400	2.5400	2.5800	-1.901%	133,696	+35.271%
2018-11-19	2.6400	2.6900	2.6200	2.6300	-1.866%	187,216	+32.700%
2018-11-16	2.7400	2.7800	2.6400	2.6800	-3.249%	184,368	+30.224%
2018-11-15	2.6800	2.7900	2.5900	2.7700	+2.593%	317,837	+25.993%
2018-11-14	2.8900	2.8900	2.7000	2.7000	-4.594%	115,744	+29.259%
2018-11-13	2.8600	2.9300	2.8000	2.8300	+2.536%	160,435	+23.322%
2018-11-12	2.8900	2.9200	2.7500	2.7600	-4.167%	177,710	+26.449%
2018-11-09	3.0100	3.0800	2.8600	2.8800	-4.636%	168,318	+21.181%
2018-11-08	3.0100	3.0700	3.0000	3.0200	+0.667%	172,334	+15.563%
2018-11-07	3.0800	3.1100	2.9700	3.0000	-0.332%	305,525	+16.333%
2018-11-06	2.8700	3.0100	2.8400	3.0100	+5.245%	240,013	+15.947%
2018-11-05	2.8500	2.8899	2.8200	2.8600	+0.351%	183,618	+22.028%
2018-11-02	2.8100	2.8900	2.7900	2.8500	+2.151%	166,396	+22.456%
2018-11-01	2.7800	2.8300	2.7400	2.7900	+0.722%	182,221	+25.090%
2018-10-31	2.8100	2.8400	2.7500	2.7700	-0.360%	219,559	+25.993%
2018-10-30	2.8600	2.9200	2.7200	2.7800	-2.456%	237,360	+25.540%
2018-10-29	2.9400	3.0200	2.8200	2.8500	-1.042%	255,028	+22.456%
2018-10-26	2.8300	2.9800	2.8000	2.8800	+0.348%	254,259	+21.181%
2018-10-25	2.7800	2.9200	2.7800	2.8700	+3.986%	223,228	+21.603%
2018-10-24	2.8500	2.9300	2.7300	2.7600	-2.817%	219,949	+26.449%
2018-10-23	2.7400	2.8800	2.6900	2.8400	+2.158%	145,741	+22.887%
2018-10-22	2.7300	2.8800	2.7300	2.7800	+1.091%	188,146	+25.540%
2018-10-19	2.7300	2.8500	2.7300	2.7500	-1.786%	206,560	+26.909%
2018-10-18	2.8500	2.9300	2.7100	2.8000	-4.110%	269,686	+24.643%
2018-10-17	2.8500	2.9800	2.8200	2.9200	+1.038%	206,737	+19.521%
2018-10-16	2.6700	2.9200	2.6500	2.8900	+9.470%	379,239	+20.761%
2018-10-15	2.5300	2.6700	2.4500	2.6400	+4.762%	251,819	+32.197%
2018-10-12	2.5800	2.6238	2.4500	2.5200	-0.787%	387,070	+38.492%
2018-10-11	2.4600	2.5900	2.4600	2.5400	+1.600%	244,288	+37.402%
2018-10-10	2.6300	2.6300	2.4900	2.5000	-4.580%	213,225	+39.600%
2018-10-09	2.6100	2.7400	2.5900	2.6200	+0.383%	301,875	+33.206%
2018-10-08	2.5700	2.6500	2.5200	2.6100	+1.556%	193,272	+33.716%
2018-10-05	2.5700	2.5900	2.5000	2.5700	+0.391%	153,081	+35.798%
2018-10-04	2.5800	2.6200	2.5300	2.5600	0.000%	217,083	+36.328%
2018-10-03	2.5400	2.6400	2.4800	2.5600	+1.992%	216,681	+36.328%
2018-10-02	2.4500	2.5500	2.4500	2.5100	+2.869%	401,319	+39.044%
2018-10-01	2.7100	2.7500	2.4300	2.4400	-9.630%	500,258	+43.033%
2018-09-28	2.6900	2.7600	2.6700	2.7000	+0.746%	198,780	+29.259%
2018-09-27	2.7000	2.7500	2.6700	2.6800	-0.372%	174,366	+30.224%
2018-09-26	2.8900	2.8900	2.6500	2.6900	-6.272%	257,283	+29.740%
2018-09-25	2.8500	2.9200	2.7200	2.8700	+1.773%	599,714	+21.603%
2018-09-24	2.6100	2.8450	2.4900	2.8200	+11.462%	847,300	+23.759%
2018-09-21	2.4300	2.7000	2.4000	2.5300	+6.751%	1,596,587	+37.945%
2018-09-20	2.3600	2.4500	2.3500	2.3700	-0.837%	586,662	+47.257%
2018-09-19	2.4600	2.5600	2.3200	2.3900	-4.400%	1,030,623	+46.025%
2018-09-18	2.8100	2.8400	2.4501	2.5000	-10.714%	1,091,731	+39.600%
2018-09-17	2.8800	2.8800	2.7600	2.8000	-3.448%	331,885	+24.643%
2018-09-14	2.8000	2.9400	2.7501	2.9000	+3.943%	410,214	+20.345%
2018-09-13	2.6400	2.8600	2.5500	2.7900	+9.843%	755,752	+25.090%
2018-09-12	2.4500	2.6800	2.3700	2.5400	+4.098%	785,421	+37.402%
2018-09-11	2.5600	2.6700	2.3800	2.4400	-4.314%	1,256,660	+43.033%
2018-09-10	2.9600	3.0300	2.4700	2.5500	-12.671%	1,296,879	+36.863%
2018-09-07	3.4300	3.4700	2.6100	2.9200	-15.116%	1,583,401	+19.521%
2018-09-06	3.4300	3.4800	3.3700	3.4400	+0.585%	133,475	+1.453%
2018-09-05	3.4300	3.4600	3.3500	3.4200	0.000%	105,624	+2.047%
2018-09-04	3.4300	3.4400	3.3400	3.4200	-0.870%	106,250	+2.047%
2018-08-31	3.3900	3.4800	3.3900	3.4500	+0.877%	149,997	+1.159%
2018-08-30	3.4300	3.4500	3.3850	3.4200	-0.292%	127,888	+2.047%
2018-08-29	3.4000	3.4500	3.3800	3.4300	+0.882%	96,917	+1.749%
2018-08-28	3.5000	3.5000	3.3900	3.4000	-2.299%	81,808	+2.647%
2018-08-27	3.3900	3.5000	3.3900	3.4800	+1.754%	188,319	+0.287%
2018-08-24	3.4200	3.4600	3.4000	3.4200	0.000%	103,670	+2.047%

document.getElementById("y9bfCc").onerror = function(){this.style.display='none';}; .dark-mode .hD9Z7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hD9Z7V{ color: #333333; background-color: white; border: 2px solid #333333; }LTSGrupa Lotos SAstock NYSEAMERICAN

LTS
Grupa Lotos SA
stock NYSEAMERICAN