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 (%)
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%)
Nov 02, 2015 0.1850 0.1850 0.1850 0.1850 28,000 +0.00(+0.00%)
Oct 30, 2015 0.1950 0.2000 0.1650 0.1850 106,500 +0.00(+0.00%)
Oct 29, 2015 0.1750 0.1900 0.1750 0.1850 74,000 +0.01(+5.71%)
Oct 28, 2015 0.1750 0.1850 0.1700 0.1750 62,000 -0.01(-2.78%)
Oct 27, 2015 0.1750 0.1800 0.1750 0.1800 24,000 +0.01(+2.86%)
Oct 26, 2015 0.1750 0.1800 0.1750 0.1750 60,000 +0.00(+2.94%)
Oct 23, 2015 0.1600 0.1750 0.1600 0.1700 53,000 +0.00(+0.00%)
Oct 22, 2015 0.1600 0.1700 0.1550 0.1700 15,000 +0.02(+9.68%)
Oct 21, 2015 0.1600 0.1700 0.1550 0.1550 55,000 -0.01(-6.06%)
Oct 20, 2015 0.1600 0.1650 0.1600 0.1650 17,000 +0.01(+3.13%)
Oct 19, 2015 0.1500 0.1600 0.1500 0.1600 45,000 +0.02(+10.34%)
Oct 16, 2015 0.1500 0.1500 0.1450 0.1450 12,000 +0.00(+3.57%)
Oct 13, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 06, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 05, 2015 0.1450 0.1450 0.1450 0.1450 35,000 -0.01(-3.33%)
Oct 01, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Sep 30, 2015 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Sep 29, 2015 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Sep 28, 2015 0.1500 0.1500 0.1500 0.1500 27,000 +0.00(+0.00%)
Sep 25, 2015 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Sep 24, 2015 0.1550 0.1550 0.1500 0.1500 25,000 -0.01(-3.23%)
Sep 22, 2015 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 21, 2015 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+6.67%)
Sep 18, 2015 0.1450 0.1500 0.1450 0.1500 30,000 -0.01(-6.25%)
Sep 17, 2015 0.1600 0.1600 0.1600 0.1600 11,000 +0.02(+10.34%)
Sep 16, 2015 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Sep 15, 2015 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-3.33%)
Sep 14, 2015 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 11, 2015 0.1400 0.1500 0.1400 0.1500 58,000 +0.01(+11.11%)
Sep 10, 2015 0.1350 0.1350 0.1350 0.1350 7,000 +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.