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, 2020 0.1250 0.1250 0.1150 0.1150 104,700 -0.00(-4.17%)
Jan 30, 2020 0.1150 0.1200 0.1150 0.1200 441,000 +0.01(+9.09%)
Jan 29, 2020 0.1150 0.1150 0.1100 0.1100 81,550 -0.01(-4.35%)
Jan 28, 2020 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jan 27, 2020 0.1150 0.1200 0.1150 0.1150 94,925 -0.00(-4.17%)
Jan 24, 2020 0.1150 0.1200 0.1150 0.1200 54,000 +0.00(+4.35%)
Jan 23, 2020 0.1100 0.1200 0.1100 0.1150 149,450 +0.00(+0.00%)
Jan 22, 2020 0.1200 0.1250 0.1000 0.1150 602,933 -0.01(-8.00%)
Jan 21, 2020 0.1300 0.1300 0.1200 0.1250 119,500 -0.01(-7.41%)
Jan 20, 2020 0.1350 0.1350 0.1300 0.1350 38,400 +0.00(+0.00%)
Jan 17, 2020 0.1350 0.1400 0.1350 0.1350 104,950 +0.00(+0.00%)
Jan 16, 2020 0.1350 0.1350 0.1350 0.1350 50,000 +0.01(+3.85%)
Jan 15, 2020 0.1350 0.1350 0.1300 0.1300 423,000 -0.01(-3.70%)
Jan 14, 2020 0.1350 0.1400 0.1350 0.1350 135,320 +0.00(+0.00%)
Jan 13, 2020 0.1450 0.1450 0.1350 0.1350 175,000 +0.00(+0.00%)
Jan 10, 2020 0.1350 0.1400 0.1350 0.1350 69,600 -0.01(-3.57%)
Jan 09, 2020 0.1400 0.1400 0.1400 0.1400 7,175 +0.00(+0.00%)
Jan 08, 2020 0.1400 0.1400 0.1400 0.1400 76,000 +0.00(+0.00%)
Jan 06, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 03, 2020 0.1450 0.1500 0.1450 0.1500 104,350 +0.01(+7.14%)
Jan 02, 2020 0.1450 0.1500 0.1400 0.1400 120,487 -0.01(-6.67%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 30, 2019 0.1400 0.1450 0.1400 0.1400 26,000 +0.00(+0.00%)
Dec 27, 2019 0.1350 0.1400 0.1350 0.1400 29,482 +0.00(+0.00%)
Dec 24, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 23, 2019 0.1400 0.1450 0.1400 0.1400 15,500 +0.01(+3.70%)
Dec 20, 2019 0.1350 0.1350 0.1350 0.1350 34,700 -0.01(-3.57%)
Dec 19, 2019 0.1400 0.1400 0.1350 0.1400 58,850 +0.01(+3.70%)
Dec 18, 2019 0.1400 0.1400 0.1350 0.1350 35,000 -0.01(-3.57%)
Dec 17, 2019 0.1450 0.1450 0.1350 0.1400 149,730 -0.01(-6.67%)
Dec 16, 2019 0.1500 0.1500 0.1500 0.1500 23,000 +0.01(+3.45%)
Dec 13, 2019 0.1450 0.1450 0.1400 0.1450 97,250 -0.01(-3.33%)
Dec 12, 2019 0.1600 0.1600 0.1450 0.1500 135,720 -0.01(-3.23%)
Dec 11, 2019 0.1600 0.1600 0.1500 0.1550 166,510 +0.01(+3.33%)
Dec 10, 2019 0.1550 0.1550 0.1500 0.1500 65,200 +0.00(+0.00%)
Dec 09, 2019 0.1550 0.1550 0.1500 0.1500 30,677 -0.01(-6.25%)
Dec 06, 2019 0.1550 0.1600 0.1550 0.1600 8,532 +0.01(+3.23%)
Dec 05, 2019 0.1550 0.1550 0.1550 0.1550 2,921 +0.01(+3.33%)
Dec 04, 2019 0.1550 0.1550 0.1500 0.1500 8,101 +0.01(+3.45%)
Dec 03, 2019 0.1600 0.1600 0.1450 0.1450 36,426 -0.02(-9.38%)
Dec 02, 2019 0.1600 0.1600 0.1550 0.1600 6,000 +0.01(+6.67%)
Nov 29, 2019 0.1650 0.1650 0.1500 0.1500 203,665 -0.03(-16.67%)
Nov 28, 2019 0.1650 0.1800 0.1650 0.1800 14,612 +0.01(+2.86%)
Nov 27, 2019 0.1700 0.1750 0.1650 0.1750 11,000 -0.01(-2.78%)
Nov 26, 2019 0.1800 0.1800 0.1650 0.1800 62,461 -0.01(-2.70%)
Nov 25, 2019 0.1850 0.1850 0.1850 0.1850 6,650 +0.01(+2.78%)
Nov 22, 2019 0.1800 0.1800 0.1750 0.1800 11,500 -0.01(-2.70%)
Nov 21, 2019 0.1800 0.1850 0.1800 0.1850 87,000 +0.01(+8.82%)
Nov 20, 2019 0.1750 0.1750 0.1700 0.1700 19,500 -0.00(-2.86%)
Nov 19, 2019 0.1800 0.1800 0.1700 0.1750 21,844 -0.01(-2.78%)
Nov 18, 2019 0.1800 0.1800 0.1750 0.1800 25,750 +0.01(+2.86%)
Nov 15, 2019 0.1750 0.1750 0.1750 0.1750 32,800 +0.00(+2.94%)
Nov 14, 2019 0.1850 0.1850 0.1700 0.1700 128,550 -0.02(-10.53%)
Nov 13, 2019 0.1750 0.1900 0.1750 0.1900 66,300 +0.02(+11.76%)
Nov 12, 2019 0.1750 0.1750 0.1700 0.1700 3,800 -0.01(-8.11%)
Nov 08, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Nov 07, 2019 0.1850 0.1850 0.1750 0.1800 55,300 -0.02(-7.69%)
Nov 06, 2019 0.1950 0.2000 0.1850 0.1950 133,676 +0.01(+2.63%)
Nov 05, 2019 0.1950 0.1950 0.1850 0.1900 45,000 -0.01(-5.00%)
Nov 04, 2019 0.1950 0.2000 0.1900 0.2000 52,400 +0.01(+2.56%)
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.