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 (%)
Oct 31, 2017 0.2500 0.2500 0.2500 0.2500 3,500 +0.02(+8.70%)
Oct 30, 2017 0.2500 0.2500 0.2300 0.2300 8,500 -0.02(-8.00%)
Oct 27, 2017 0.2650 0.2650 0.2250 0.2500 1,196,000 -0.02(-7.41%)
Oct 26, 2017 0.2800 0.2800 0.2700 0.2700 6,000 +0.06(+28.57%)
Oct 25, 2017 0.2550 0.2550 0.2100 0.2100 14,500 -0.07(-26.32%)
Oct 24, 2017 0.2850 0.2850 0.2850 0.2850 31,500 +0.04(+18.75%)
Oct 20, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 19, 2017 0.2500 0.2500 0.2400 0.2400 6,500 -0.01(-4.00%)
Oct 18, 2017 0.2700 0.2700 0.2500 0.2500 17,000 -0.02(-7.41%)
Oct 16, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 12, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 11, 2017 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Oct 10, 2017 0.2900 0.2900 0.2700 0.2700 7,000 -0.02(-6.90%)
Oct 06, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 05, 2017 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.57%)
Oct 04, 2017 0.2900 0.2900 0.2800 0.2800 17,000 -0.01(-3.45%)
Oct 02, 2017 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Sep 29, 2017 0.2800 0.2800 0.2550 0.2600 24,000 -0.01(-3.70%)
Sep 26, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 25, 2017 0.2900 0.2950 0.2700 0.2700 5,500 -0.01(-3.57%)
Sep 22, 2017 0.2950 0.2950 0.2800 0.2800 16,000 +0.00(+0.00%)
Sep 21, 2017 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-3.45%)
Sep 20, 2017 0.2700 0.2900 0.2700 0.2900 14,200 +0.02(+7.41%)
Sep 19, 2017 0.3000 0.3000 0.2700 0.2700 3,000 -0.02(-6.90%)
Sep 18, 2017 0.3000 0.3000 0.2900 0.2900 7,000 -0.01(-3.33%)
Sep 15, 2017 0.3100 0.3300 0.3000 0.3000 213,000 -0.01(-1.64%)
Sep 13, 2017 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 12, 2017 0.3200 0.3200 0.3050 0.3050 19,500 -0.02(-4.69%)
Sep 11, 2017 0.3050 0.3200 0.3050 0.3200 18,000 +0.01(+1.59%)
Sep 08, 2017 0.3100 0.3150 0.3050 0.3150 26,000 -0.01(-1.56%)
Sep 06, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Sep 05, 2017 0.3100 0.3100 0.3100 0.3100 7,500 +0.00(+0.00%)
Sep 01, 2017 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Aug 31, 2017 0.3350 0.3400 0.3200 0.3200 4,500 -0.02(-4.48%)
Aug 29, 2017 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Aug 28, 2017 0.3200 0.3200 0.3100 0.3100 18,500 -0.02(-4.62%)
Aug 25, 2017 0.3250 0.3250 0.3250 0.3250 27,500 -0.01(-2.99%)
Aug 24, 2017 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Aug 22, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Aug 21, 2017 0.3350 0.3350 0.3350 0.3350 1,000 +0.00(+0.00%)
Aug 18, 2017 0.3350 0.3350 0.3350 0.3350 1,500 +0.00(+0.00%)
Aug 15, 2017 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Aug 14, 2017 0.3100 0.3100 0.3100 0.3100 5,500 -0.03(-8.82%)
Aug 11, 2017 0.3400 0.3400 0.3200 0.3400 38,000 +0.02(+6.25%)
Aug 10, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Aug 09, 2017 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Aug 08, 2017 0.3400 0.3400 0.3100 0.3200 5,500 -0.02(-5.88%)
Aug 04, 2017 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Aug 03, 2017 0.3000 0.3300 0.3000 0.3000 20,000 +0.00(+0.00%)
Aug 02, 2017 0.3300 0.3300 0.3000 0.3000 16,500 -0.04(-10.45%)
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.