Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lotus Ventures Inc (CSE: J )

0.0100 UNCHANGED
Last Price Updated: 12:37 PM EDT, Mar 28, 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 (%)
Jan 29, 2016 0.2400 0.2400 0.2000 0.2000 12,000 -0.02(-9.09%)
Jan 28, 2016 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 27, 2016 0.2450 0.2450 0.2000 0.2200 14,400 -0.03(-12.00%)
Jan 26, 2016 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+6.38%)
Jan 25, 2016 0.2300 0.2350 0.2200 0.2350 16,000 +0.01(+4.44%)
Jan 21, 2016 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 20, 2016 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jan 19, 2016 0.2300 0.2300 0.2300 0.2300 4,500 -0.03(-11.54%)
Jan 18, 2016 0.2400 0.2600 0.2400 0.2600 16,000 +0.04(+18.18%)
Jan 14, 2016 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jan 12, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jan 11, 2016 0.2200 0.2200 0.2200 0.2200 8,000 -0.02(-8.33%)
Jan 08, 2016 0.2400 0.2400 0.2400 0.2400 6,400 +0.04(+20.00%)
Jan 07, 2016 0.2500 0.2500 0.2000 0.2000 13,600 -0.07(-25.93%)
Jan 06, 2016 0.2600 0.2700 0.2600 0.2700 17,615 +0.01(+3.85%)
Jan 05, 2016 0.2600 0.2600 0.2600 0.2600 734 +0.00(+0.00%)
Jan 04, 2016 0.2500 0.2600 0.2200 0.2600 22,020 +0.01(+4.00%)
Dec 31, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 30, 2015 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-4.00%)
Dec 29, 2015 0.2400 0.2500 0.2400 0.2500 7,500 +0.01(+4.17%)
Dec 22, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 21, 2015 0.2150 0.2400 0.2000 0.2400 15,500 +0.02(+11.63%)
Dec 18, 2015 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+7.50%)
Dec 16, 2015 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Dec 15, 2015 0.2200 0.2250 0.2100 0.2250 50,000 +0.02(+7.14%)
Dec 11, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 10, 2015 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-4.55%)
Dec 09, 2015 0.2200 0.2300 0.2200 0.2200 9,500 +0.02(+10.00%)
Dec 08, 2015 0.2200 0.2200 0.2000 0.2000 69,350 -0.00(-2.44%)
Dec 07, 2015 0.2100 0.2100 0.2050 0.2050 29,500 -0.01(-2.38%)
Dec 04, 2015 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Dec 03, 2015 0.2150 0.2150 0.2150 0.2150 4,000 +0.00(+0.00%)
Dec 02, 2015 0.2150 0.2150 0.2150 0.2150 500 -0.01(-2.27%)
Dec 01, 2015 0.2100 0.2200 0.1800 0.2200 39,750 +0.02(+10.00%)
Nov 30, 2015 0.2150 0.2150 0.2000 0.2000 13,500 -0.01(-4.76%)
Nov 27, 2015 0.2000 0.2150 0.2000 0.2100 26,500 +0.02(+10.53%)
Nov 26, 2015 0.2000 0.2000 0.1900 0.1900 6,500 -0.02(-11.63%)
Nov 25, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Nov 24, 2015 0.2000 0.2100 0.2000 0.2100 15,500 +0.01(+5.00%)
Nov 23, 2015 0.2000 41,000 +0.00(+0.00%)
Nov 20, 2015 0.2000 0.2150 0.2000 0.2000 40,880 +0.01(+2.56%)
Nov 19, 2015 0.2000 0.2200 0.1950 0.1950 63,500 -0.01(-2.50%)
Nov 18, 2015 0.2000 0.2000 0.2000 0.2000 45,000 -0.01(-4.76%)
Nov 17, 2015 0.1900 0.2100 0.1900 0.2100 52,000 +0.01(+5.00%)
Nov 16, 2015 0.1850 0.2000 0.1850 0.2000 83,000 +0.01(+5.26%)
Nov 13, 2015 0.1850 0.1900 0.1850 0.1900 28,000 -0.01(-2.56%)
Nov 12, 2015 0.1850 0.1950 0.1850 0.1950 64,000 +0.01(+2.63%)
Nov 11, 2015 0.1850 0.1900 0.1850 0.1900 28,000 +0.00(+0.00%)
Nov 10, 2015 0.1850 0.1900 0.1850 0.1900 61,000 +0.01(+5.56%)
Nov 09, 2015 0.1850 0.1850 0.1800 0.1800 55,000 -0.02(-7.69%)
Nov 06, 2015 0.1850 0.1950 0.1850 0.1950 41,500 +0.02(+8.33%)
Nov 05, 2015 0.1850 0.1850 0.1800 0.1800 26,000 -0.02(-10.00%)
Nov 04, 2015 0.1850 0.2000 0.1850 0.2000 41,000 +0.02(+11.11%)
Nov 03, 2015 0.1900 0.1900 0.1800 0.1800 76,500 -0.01(-2.70%)
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.