Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LTOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.11095 | -0.00248 | -2.19% | 0.11483 | 0.11483 | 0.11095 | 100.00 |
| Jul 22 2024 | 0.11343 | -0.0009 | -0.79% | 0.11481 | 0.1155 | 0.11159 | 77,499.00 |
| Jul 21 2024 | 0.11433 | 0.00006 | 0.05% | 0.11427 | 0.11491 | 0.109 | 113,458.00 |
| Jul 20 2024 | 0.11427 | 0.00977 | 9.35% | 0.10622 | 0.11468 | 0.10622 | 152,351.00 |
| Jul 19 2024 | 0.1045 | -0.00172 | -1.62% | 0.10622 | 0.10622 | 0.10338 | 65,710.00 |
| Jul 18 2024 | 0.10622 | -0.00578 | -5.16% | 0.11557 | 0.11557 | 0.10433 | 648,129.00 |
| Jul 17 2024 | 0.112 | -0.00098 | -0.87% | 0.11557 | 0.11557 | 0.10997 | 79,339.00 |
| Jul 16 2024 | 0.11298 | -0.00259 | -2.24% | 0.11557 | 0.11557 | 0.11298 | 13,646.00 |
| Jul 15 2024 | 0.11557 | 0.00499 | 4.51% | 0.111 | 0.11599 | 0.11042 | 482,089.00 |
| Jul 14 2024 | 0.11058 | 0.00585 | 5.59% | 0.104 | 0.11083 | 0.104 | 118,601.00 |
| Jul 13 2024 | 0.10473 | 0.00073 | 0.70% | 0.104 | 0.10621 | 0.104 | 85,430.00 |
| Jul 12 2024 | 0.104 | 0.00 | 0.00% | 0.104 | 0.10478 | 0.101 | 94,353.00 |
| Jul 11 2024 | 0.104 | -0.00096 | -0.91% | 0.10496 | 0.10899 | 0.104 | 585,283.00 |
| Jul 10 2024 | 0.10496 | 0.00118 | 1.14% | 0.10378 | 0.10551 | 0.10259 | 235,864.00 |
| Jul 09 2024 | 0.10378 | 0.00078 | 0.76% | 0.096371 | 0.10455 | 0.096371 | 186,234.00 |
| Jul 08 2024 | 0.103 | 0.006629 | 6.88% | 0.096009 | 0.103 | 0.093 | 106,911.00 |
| Jul 07 2024 | 0.096371 | -0.006699 | -6.50% | 0.10307 | 0.10307 | 0.095997 | 102,026.00 |
| Jul 06 2024 | 0.10307 | 0.014999 | 17.03% | 0.10354 | 0.10383 | 0.093035 | 256,717.00 |
| Jul 05 2024 | 0.088071 | -0.015469 | -14.94% | 0.10354 | 0.10354 | 0.085642 | 692,523.00 |
| Jul 04 2024 | 0.10354 | -0.01335 | -11.42% | 0.12491 | 0.12491 | 0.10336 | 314,634.00 |
| Jul 03 2024 | 0.11689 | -0.00802 | -6.42% | 0.11971 | 0.12108 | 0.11576 | 315,018.00 |
| Jul 02 2024 | 0.12491 | 0.00184 | 1.50% | 0.12491 | 0.12491 | 0.12491 | 0.00 |
| Jul 01 2024 | 0.12307 | -0.00184 | -1.47% | 0.12491 | 0.12623 | 0.12203 | 229,098.00 |
| Jun 30 2024 | 0.12491 | 0.00708 | 6.01% | 0.11783 | 0.12533 | 0.11458 | 562,820.00 |
| Jun 29 2024 | 0.11783 | -0.00614 | -4.95% | 0.12796 | 0.12796 | 0.11737 | 228,214.00 |
| Jun 28 2024 | 0.12397 | -0.00373 | -2.92% | 0.12796 | 0.13243 | 0.12397 | 912,930.00 |
| Jun 27 2024 | 0.1277 | 0.00708 | 5.87% | 0.12062 | 0.12858 | 0.11808 | 761,371.00 |
| Jun 26 2024 | 0.12062 | -0.00275 | -2.23% | 0.12275 | 0.12377 | 0.11819 | 572,832.00 |
| Jun 25 2024 | 0.12337 | 0.00219 | 1.81% | 0.11603 | 0.12337 | 0.11603 | 112,410.00 |
| Jun 24 2024 | 0.12118 | 0.00515 | 4.44% | 0.11603 | 0.12122 | 0.11112 | 546,509.00 |
| Jun 23 2024 | 0.11603 | -0.00733 | -5.94% | 0.12336 | 0.12693 | 0.11557 | 279,832.00 |
| Jun 22 2024 | 0.12336 | 0.00126 | 1.03% | 0.12907 | 0.12907 | 0.12136 | 191,925.00 |
| Jun 21 2024 | 0.1221 | -0.00384 | -3.05% | 0.12078 | 0.123 | 0.12078 | 3,296.00 |
| Jun 20 2024 | 0.12594 | 0.00282 | 2.29% | 0.12176 | 0.13348 | 0.12079 | 798,492.00 |
| Jun 19 2024 | 0.12312 | 0.00136 | 1.12% | 0.12176 | 0.12965 | 0.12043 | 1,160,884.00 |
| Jun 18 2024 | 0.12176 | -0.01461 | -10.71% | 0.13628 | 0.13649 | 0.11319 | 1,813,814.00 |
| Jun 17 2024 | 0.13637 | -0.01431 | -9.50% | 0.14905 | 0.15152 | 0.13467 | 411,217.00 |
| Jun 16 2024 | 0.15068 | 0.00391 | 2.66% | 0.14677 | 0.15093 | 0.14448 | 189,581.00 |
| Jun 15 2024 | 0.14677 | 0.0004 | 0.27% | 0.14637 | 0.1511 | 0.14346 | 503,227.00 |
| Jun 14 2024 | 0.14637 | -0.00568 | -3.74% | 0.15537 | 0.15537 | 0.1406 | 803,841.00 |
| Jun 13 2024 | 0.15205 | -0.00332 | -2.14% | 0.15537 | 0.16033 | 0.1475 | 928,090.00 |
| Jun 12 2024 | 0.15537 | 0.00509 | 3.39% | 0.15028 | 0.16022 | 0.14905 | 1,030,960.00 |
| Jun 11 2024 | 0.15028 | -0.0115 | -7.11% | 0.16178 | 0.16217 | 0.14556 | 1,429,711.00 |
| Jun 10 2024 | 0.16178 | -0.00327 | -1.98% | 0.1648 | 0.1834 | 0.1616 | -565,269.00 |
| Jun 09 2024 | 0.16505 | 0.00652 | 4.11% | 0.15853 | 0.16613 | 0.155 | 410,084.00 |
| Jun 08 2024 | 0.15853 | -0.00806 | -4.84% | 0.16659 | 0.1686 | 0.15789 | 1,252,113.00 |
| Jun 07 2024 | 0.16659 | -0.02138 | -11.37% | 0.18724 | 0.19116 | 0.1548 | 1,425,147.00 |
| Jun 06 2024 | 0.18797 | -0.00526 | -2.72% | 0.19309 | 0.19309 | 0.1865 | 381,141.00 |
| Jun 05 2024 | 0.19323 | -0.00278 | -1.42% | 0.19309 | 0.19941 | 0.187 | 488,858.00 |
| Jun 04 2024 | 0.19601 | 0.00292 | 1.51% | 0.19309 | 0.19728 | 0.187 | 415,532.00 |
| Jun 03 2024 | 0.19309 | -0.00207 | -1.06% | 0.19516 | 0.19844 | 0.19188 | 328,583.00 |
| Jun 02 2024 | 0.19516 | -0.00627 | -3.11% | 0.20143 | 0.20495 | 0.19429 | 409,635.00 |
| Jun 01 2024 | 0.20143 | -0.00099 | -0.49% | 0.20242 | 0.20949 | 0.197 | 1,146,078.00 |
| May 31 2024 | 0.20242 | 0.01106 | 5.78% | 0.192 | 0.20644 | 0.1885 | 1,946,980.00 |
| May 30 2024 | 0.19136 | -0.0031 | -1.59% | 0.20375 | 0.20375 | 0.18504 | 1,026,328.00 |
| May 29 2024 | 0.19446 | -0.00114 | -0.58% | 0.20375 | 0.20375 | 0.19039 | 1,454,667.00 |
| May 28 2024 | 0.1956 | -0.00815 | -4.00% | 0.20375 | 0.20495 | 0.19307 | 214,213.00 |
| May 27 2024 | 0.20375 | -0.0003 | -0.15% | 0.20406 | 0.20702 | 0.19732 | 577,872.00 |
| May 26 2024 | 0.20405 | -0.00165 | -0.80% | 0.20712 | 0.2073 | 0.19695 | 751,745.00 |
| May 25 2024 | 0.2057 | 0.00902 | 4.59% | 0.19705 | 0.213 | 0.19705 | 608,813.00 |
| May 24 2024 | 0.19668 | -0.00142 | -0.72% | 0.19834 | 0.2133 | 0.19535 | 1,474,718.00 |
| May 23 2024 | 0.1981 | -0.00082 | -0.41% | 0.19846 | 0.20212 | 0.18676 | 933,053.00 |
| May 22 2024 | 0.19892 | 0.00145 | 0.73% | 0.19846 | 0.19931 | 0.19653 | 18,437.00 |
| May 21 2024 | 0.19747 | 0.00823 | 4.35% | 0.18816 | 0.203 | 0.1805 | 1,630,039.00 |
| May 20 2024 | 0.18924 | 0.01311 | 7.44% | 0.17625 | 0.18952 | 0.17134 | 1,169,651.00 |
| May 19 2024 | 0.17613 | -0.00365 | -2.03% | 0.16627 | 0.186 | 0.16627 | 726,590.00 |
| May 18 2024 | 0.17978 | 0.00344 | 1.95% | 0.16627 | 0.18027 | 0.16627 | 59,969.00 |
| May 17 2024 | 0.17634 | 0.01007 | 6.06% | 0.16627 | 0.1792 | 0.16627 | 1,147,812.00 |
| May 16 2024 | 0.16627 | -0.00227 | -1.35% | 0.16854 | 0.17282 | 0.1611 | 375,203.00 |
| May 15 2024 | 0.16854 | 0.01267 | 8.13% | 0.15587 | 0.16973 | 0.15587 | 460,433.00 |
| May 14 2024 | 0.15587 | -0.00113 | -0.72% | 0.15932 | 0.164 | 0.15327 | 397,312.00 |
| May 13 2024 | 0.157 | -0.01434 | -8.37% | 0.15971 | 0.1598 | 0.157 | 0.00 |
| May 12 2024 | 0.17134 | 0.00549 | 3.31% | 0.17134 | 0.17134 | 0.17134 | 0.00 |
| May 11 2024 | 0.16585 | -0.00881 | -5.04% | 0.17134 | 0.17134 | 0.16456 | 30,365.00 |
| May 10 2024 | 0.17466 | 0.00332 | 1.94% | 0.17134 | 0.17466 | 0.17134 | 68,660.00 |
| May 09 2024 | 0.17134 | 0.00253 | 1.50% | 0.16929 | 0.17134 | 0.1631 | 678,821.00 |
| May 08 2024 | 0.16881 | -0.01107 | -6.15% | 0.17479 | 0.17641 | 0.16518 | 585,902.00 |
| May 07 2024 | 0.17988 | 0.00502 | 2.87% | 0.17479 | 0.17988 | 0.17374 | 137,548.00 |
| May 06 2024 | 0.17486 | -0.00562 | -3.11% | 0.18015 | 0.18517 | 0.17323 | 701,601.00 |
| May 05 2024 | 0.18048 | 0.00982 | 5.75% | 0.1714 | 0.1825 | 0.1714 | 544,796.00 |
| May 04 2024 | 0.17066 | -0.00074 | -0.43% | 0.1714 | 0.17244 | 0.17066 | 17,087.00 |
| May 03 2024 | 0.1714 | 0.01476 | 9.42% | 0.15378 | 0.17309 | 0.15378 | 915,644.00 |
| May 02 2024 | 0.15664 | 0.00348 | 2.27% | 0.15378 | 0.15808 | 0.15208 | 83,177.00 |
| May 01 2024 | 0.15316 | 0.00014 | 0.09% | 0.15378 | 0.15402 | 0.152 | 16,175.00 |
| Apr 30 2024 | 0.15302 | -0.00799 | -4.96% | 0.16776 | 0.16907 | 0.14693 | 1,480,024.00 |
| Apr 29 2024 | 0.16101 | -0.00642 | -3.83% | 0.18838 | 0.20298 | 0.15894 | 609,242.00 |
| Apr 28 2024 | 0.16743 | -0.0077 | -4.40% | 0.17225 | 0.17724 | 0.16656 | 506,358.00 |
| Apr 27 2024 | 0.17513 | 0.00288 | 1.67% | 0.17225 | 0.19047 | 0.16695 | 2,219,795.00 |
| Apr 26 2024 | 0.17225 | -0.00545 | -3.07% | 0.18838 | 0.18838 | 0.16717 | 741,004.00 |
| Apr 25 2024 | 0.1777 | -0.01203 | -6.34% | 0.18838 | 0.18838 | 0.17466 | 382,687.00 |
