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 31, 2019 0.2800 0.3350 0.2800 0.3200 597,345 +0.04(+12.28%)
Jan 30, 2019 0.2900 0.2900 0.2750 0.2850 24,950 +0.00(+0.00%)
Jan 29, 2019 0.2800 0.2900 0.2800 0.2850 165,994 +0.00(+1.79%)
Jan 28, 2019 0.2600 0.2900 0.2600 0.2800 49,677 -0.01(-3.45%)
Jan 25, 2019 0.2700 0.2900 0.2650 0.2900 24,088 +0.02(+7.41%)
Jan 24, 2019 0.2600 0.2700 0.2550 0.2700 24,000 +0.01(+1.89%)
Jan 23, 2019 0.2650 0.2650 0.2600 0.2650 23,500 +0.01(+1.92%)
Jan 22, 2019 0.2650 0.2650 0.2550 0.2600 102,996 -0.01(-3.70%)
Jan 21, 2019 0.2800 0.2800 0.2700 0.2700 67,978 -0.01(-3.57%)
Jan 18, 2019 0.2650 0.2800 0.2650 0.2800 155,100 +0.01(+3.70%)
Jan 17, 2019 0.2800 0.2850 0.2500 0.2700 96,205 +0.00(+0.00%)
Jan 16, 2019 0.2650 0.2800 0.2650 0.2700 61,780 +0.01(+3.85%)
Jan 15, 2019 0.2650 0.2700 0.2550 0.2600 45,500 -0.01(-3.70%)
Jan 14, 2019 0.2800 0.2800 0.2700 0.2700 88,450 -0.01(-1.82%)
Jan 11, 2019 0.2750 0.2750 0.2700 0.2750 13,841 +0.02(+5.77%)
Jan 10, 2019 0.2750 0.2750 0.2500 0.2600 103,869 -0.02(-7.14%)
Jan 09, 2019 0.2700 0.2800 0.2600 0.2800 121,204 -0.01(-3.45%)
Jan 08, 2019 0.2850 0.2900 0.2700 0.2900 72,560 +0.00(+0.00%)
Jan 07, 2019 0.3050 0.3100 0.2800 0.2900 381,410 -0.01(-3.33%)
Jan 04, 2019 0.2800 0.3000 0.2750 0.3000 401,963 +0.02(+5.26%)
Jan 03, 2019 0.2550 0.3000 0.2550 0.2850 1,428,105 +0.02(+9.62%)
Jan 02, 2019 0.2200 0.2600 0.2200 0.2600 470,061 +0.05(+20.93%)
Dec 31, 2018 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Dec 28, 2018 0.2000 0.2200 0.1950 0.1950 42,900 +0.00(+0.00%)
Dec 27, 2018 0.1950 0.2000 0.1950 0.1950 67,500 -0.01(-2.50%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Dec 21, 2018 0.1850 0.1900 0.1850 0.1850 120,534 +0.01(+2.78%)
Dec 20, 2018 0.1800 0.1900 0.1800 0.1800 72,550 +0.01(+2.86%)
Dec 19, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+2.94%)
Dec 18, 2018 0.2000 0.2000 0.1700 0.1700 206,200 -0.01(-5.56%)
Dec 17, 2018 0.1800 0.1850 0.1800 0.1800 37,223 +0.00(+0.00%)
Dec 14, 2018 0.1800 0.1850 0.1800 0.1800 36,700 +0.01(+2.86%)
Dec 13, 2018 0.1700 0.1750 0.1700 0.1750 13,900 +0.00(+2.94%)
Dec 12, 2018 0.1800 0.1800 0.1600 0.1700 582,140 -0.01(-8.11%)
Dec 11, 2018 0.1900 0.2100 0.1750 0.1850 167,435 +0.01(+5.71%)
Dec 10, 2018 0.1800 0.1800 0.1750 0.1750 59,303 +0.00(+0.00%)
Dec 07, 2018 0.1700 0.2000 0.1700 0.1750 151,200 +0.01(+6.06%)
Dec 06, 2018 0.1700 0.1800 0.1600 0.1650 226,084 -0.01(-2.94%)
Dec 05, 2018 0.1850 0.1850 0.1700 0.1700 462,365 -0.01(-8.11%)
Dec 04, 2018 0.2000 0.2000 0.1800 0.1850 86,868 -0.02(-7.50%)
Dec 03, 2018 0.2100 0.2100 0.1950 0.2000 14,560 +0.01(+2.56%)
Nov 30, 2018 0.1950 0.2250 0.1950 0.1950 15,100 -0.02(-9.30%)
Nov 29, 2018 0.2250 0.2250 0.2050 0.2150 306,601 +0.03(+16.22%)
Nov 28, 2018 0.1850 0.1950 0.1850 0.1850 18,600 +0.00(+0.00%)
Nov 27, 2018 0.1900 0.2000 0.1800 0.1850 48,000 -0.02(-7.50%)
Nov 26, 2018 0.2050 0.2100 0.2000 0.2000 113,700 +0.00(+0.00%)
Nov 23, 2018 0.2000 0.2050 0.2000 0.2000 16,500 +0.00(+0.00%)
Nov 22, 2018 0.1950 0.2000 0.1900 0.2000 45,650 +0.02(+8.11%)
Nov 21, 2018 0.2000 0.2000 0.1650 0.1850 76,295 +0.00(+0.00%)
Nov 20, 2018 0.1900 0.1950 0.1800 0.1850 9,400 -0.01(-5.13%)
Nov 19, 2018 0.2000 0.2000 0.1800 0.1950 23,440 +0.01(+2.63%)
Nov 16, 2018 0.1900 0.2000 0.1800 0.1900 15,800 -0.01(-5.00%)
Nov 15, 2018 0.2000 0.2050 0.1800 0.2000 40,168 +0.01(+5.26%)
Nov 14, 2018 0.2000 0.2100 0.1850 0.1900 201,538 -0.01(-2.56%)
Nov 13, 2018 0.1850 0.1950 0.1850 0.1950 59,811 +0.02(+8.33%)
Nov 12, 2018 0.1900 0.1950 0.1800 0.1800 44,000 +0.01(+9.09%)
Nov 09, 2018 0.1650 0.2050 0.1650 0.1650 280,000 -0.04(-17.50%)
Nov 08, 2018 0.2050 0.2100 0.2000 0.2000 134,300 +0.00(+0.00%)
Nov 07, 2018 0.2100 0.2150 0.2000 0.2000 225,600 -0.01(-4.76%)
Nov 06, 2018 0.2200 0.2200 0.2050 0.2100 129,449 -0.01(-2.33%)
Nov 05, 2018 0.2150 0.2150 0.2050 0.2150 131,710 +0.01(+4.88%)
Nov 02, 2018 0.2050 0.2150 0.2050 0.2050 55,400 +0.00(+0.00%)
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.