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, 2019 0.1750 0.1800 0.1700 0.1750 81,270 +0.00(+2.94%)
Oct 30, 2019 0.1700 0.1700 0.1700 0.1700 11,749 +0.00(+0.00%)
Oct 29, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 28, 2019 0.1800 0.1800 0.1700 0.1700 11,500 -0.01(-8.11%)
Oct 25, 2019 0.1800 0.1900 0.1750 0.1850 30,304 +0.01(+5.71%)
Oct 23, 2019 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Oct 22, 2019 0.1900 0.1950 0.1900 0.1950 4,500 +0.00(+0.00%)
Oct 21, 2019 0.1850 0.1950 0.1850 0.1950 8,500 -0.01(-2.50%)
Oct 18, 2019 0.1500 0.2000 0.1000 0.2000 363,726 +0.05(+33.33%)
Oct 17, 2019 0.1600 0.1600 0.1500 0.1500 16,203 -0.01(-6.25%)
Oct 16, 2019 0.1750 0.1750 0.1600 0.1600 25,732 -0.01(-3.03%)
Oct 15, 2019 0.1850 0.1850 0.1600 0.1650 60,669 -0.02(-13.16%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 10, 2019 0.1800 0.1850 0.1800 0.1850 6,111 +0.01(+2.78%)
Oct 09, 2019 0.1950 0.1950 0.1800 0.1800 28,176 -0.01(-5.26%)
Oct 08, 2019 0.1950 0.1950 0.1900 0.1900 7,550 +0.01(+2.70%)
Oct 07, 2019 0.1900 0.1900 0.1850 0.1850 10,000 -0.01(-5.13%)
Oct 04, 2019 0.2000 0.2000 0.1950 0.1950 9,500 -0.01(-2.50%)
Oct 03, 2019 0.2000 0.2000 0.1900 0.2000 12,500 +0.02(+8.11%)
Oct 02, 2019 0.1950 0.1950 0.1850 0.1850 1,031,900 +0.00(+0.00%)
Oct 01, 2019 0.1850 0.1900 0.1800 0.1850 25,000 +0.00(+0.00%)
Sep 30, 2019 0.2050 0.2050 0.1700 0.1850 48,221 -0.01(-5.13%)
Sep 27, 2019 0.2000 0.2100 0.1950 0.1950 6,075 +0.01(+2.63%)
Sep 26, 2019 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Sep 25, 2019 0.2000 0.2100 0.1900 0.1900 16,000 -0.01(-7.32%)
Sep 24, 2019 0.2200 0.2200 0.2050 0.2050 17,500 -0.02(-6.82%)
Sep 23, 2019 0.1900 0.2200 0.1900 0.2200 142,500 +0.02(+12.82%)
Sep 20, 2019 0.1900 0.1950 0.1900 0.1950 8,500 +0.01(+2.63%)
Sep 19, 2019 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Sep 18, 2019 0.1900 0.1900 0.1800 0.1900 56,700 +0.01(+2.70%)
Sep 17, 2019 0.1800 0.1850 0.1800 0.1850 4,100 +0.01(+2.78%)
Sep 16, 2019 0.1800 0.1800 0.1800 0.1800 1,190 -0.01(-2.70%)
Sep 13, 2019 0.1700 0.1850 0.1700 0.1850 17,000 -0.01(-2.63%)
Sep 12, 2019 0.1800 0.1900 0.1800 0.1900 15,987 +0.01(+5.56%)
Sep 11, 2019 0.2000 0.2000 0.1800 0.1800 23,500 -0.02(-12.20%)
Sep 10, 2019 0.2000 0.2100 0.2000 0.2050 59,050 +0.00(+2.50%)
Sep 09, 2019 0.2000 0.2000 0.2000 0.2000 2,800 +0.01(+5.26%)
Sep 06, 2019 0.1900 0.1900 0.1800 0.1900 14,716 +0.00(+0.00%)
Sep 05, 2019 0.1800 0.1900 0.1800 0.1900 146,627 +0.01(+5.56%)
Sep 04, 2019 0.1750 0.1800 0.1750 0.1800 105,570 +0.01(+2.86%)
Sep 03, 2019 0.1600 0.1750 0.1600 0.1750 57,184 +0.01(+9.37%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 29, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Aug 28, 2019 0.1500 0.1500 0.1300 0.1500 44,385 +0.00(+0.00%)
Aug 27, 2019 0.1700 0.1700 0.1500 0.1500 118,653 -0.01(-6.25%)
Aug 26, 2019 0.1700 0.1700 0.1600 0.1600 8,909 -0.01(-5.88%)
Aug 23, 2019 0.1800 0.1800 0.1700 0.1700 55,739 +0.01(+3.03%)
Aug 22, 2019 0.1750 0.1800 0.1650 0.1650 38,500 -0.01(-8.33%)
Aug 21, 2019 0.1750 0.1800 0.1750 0.1800 23,750 +0.01(+2.86%)
Aug 20, 2019 0.1750 0.1750 0.1750 0.1750 12,000 -0.01(-2.78%)
Aug 19, 2019 0.1750 0.1800 0.1700 0.1800 20,999 +0.01(+2.86%)
Aug 16, 2019 0.1750 0.1750 0.1750 0.1750 3,000 +0.01(+6.06%)
Aug 15, 2019 0.1750 0.1750 0.1600 0.1650 76,503 -0.01(-8.33%)
Aug 14, 2019 0.1750 0.1800 0.1700 0.1800 33,522 +0.01(+2.86%)
Aug 13, 2019 0.1750 0.1750 0.1750 0.1750 30,039 +0.01(+6.06%)
Aug 12, 2019 0.1700 0.1700 0.1650 0.1650 12,964 +0.00(+0.00%)
Aug 09, 2019 0.1600 0.1650 0.1600 0.1650 8,350 +0.00(+0.00%)
Aug 08, 2019 0.1700 0.1700 0.1650 0.1650 53,000 +0.00(+0.00%)
Aug 07, 2019 0.1650 0.1650 0.1550 0.1650 29,400 +0.01(+3.13%)
Aug 06, 2019 0.1800 0.1800 0.1550 0.1600 49,499 -0.01(-8.57%)
Aug 02, 2019 0.1750 0.1750 0.1750 0 +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.