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, 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%)
Nov 01, 2018 0.2500 0.2500 0.2050 0.2050 49,394 +0.00(+2.50%)
Oct 31, 2018 0.2200 0.2250 0.2000 0.2000 149,940 -0.01(-6.98%)
Oct 30, 2018 0.2150 0.2150 0.2050 0.2150 66,900 +0.01(+7.50%)
Oct 29, 2018 0.2200 0.2350 0.2000 0.2000 154,020 -0.02(-11.11%)
Oct 26, 2018 0.2250 0.2350 0.2200 0.2250 82,000 -0.01(-2.17%)
Oct 25, 2018 0.2150 0.2300 0.2100 0.2300 377,804 +0.02(+9.52%)
Oct 24, 2018 0.2150 0.2200 0.2050 0.2100 167,850 -0.01(-4.55%)
Oct 23, 2018 0.2300 0.2300 0.2000 0.2200 503,777 -0.01(-4.35%)
Oct 22, 2018 0.2400 0.2450 0.2100 0.2300 161,923 -0.00(-2.13%)
Oct 19, 2018 0.2350 0.2500 0.2200 0.2350 501,700 -0.01(-2.08%)
Oct 18, 2018 0.2600 0.2600 0.2350 0.2400 725,316 -0.01(-4.00%)
Oct 17, 2018 0.2600 0.2650 0.2300 0.2500 1,040,240 -0.03(-10.71%)
Oct 16, 2018 0.2750 0.2900 0.2700 0.2800 822,379 -0.01(-5.08%)
Oct 15, 2018 0.2900 0.3000 0.2750 0.2950 667,606 +0.01(+5.36%)
Oct 12, 2018 0.2800 0.2900 0.2750 0.2800 148,100 -0.00(-1.75%)
Oct 11, 2018 0.2750 0.2850 0.2700 0.2850 176,502 -0.01(-1.72%)
Oct 10, 2018 0.2850 0.2900 0.2700 0.2900 203,672 -0.01(-1.69%)
Oct 09, 2018 0.3300 0.3300 0.2850 0.2950 519,494 -0.01(-3.28%)
Oct 05, 2018 0.3050 0.3050 0.3050 0 -0.07(-17.57%)
Oct 04, 2018 0.2700 0.4000 0.2700 0.3700 1,462,834 +0.09(+29.82%)
Oct 03, 2018 0.2750 0.2850 0.2700 0.2850 146,704 +0.01(+5.56%)
Oct 02, 2018 0.2700 0.2850 0.2700 0.2700 149,001 -0.01(-3.57%)
Oct 01, 2018 0.2900 0.2900 0.2750 0.2800 126,845 -0.00(-1.75%)
Sep 28, 2018 0.2850 0.2850 0.2700 0.2850 248,300 +0.00(+0.00%)
Sep 27, 2018 0.2850 0.2900 0.2700 0.2850 187,345 +0.00(+1.79%)
Sep 26, 2018 0.2900 0.2900 0.2750 0.2800 153,398 +0.01(+3.70%)
Sep 25, 2018 0.3100 0.3100 0.2700 0.2700 586,874 -0.02(-6.90%)
Sep 24, 2018 0.2800 0.2950 0.2700 0.2900 763,085 +0.02(+7.41%)
Sep 21, 2018 0.2700 0.2900 0.2650 0.2700 237,100 +0.01(+3.85%)
Sep 20, 2018 0.2800 0.2950 0.2600 0.2600 338,594 -0.03(-10.34%)
Sep 19, 2018 0.3000 0.3000 0.2800 0.2900 419,289 +0.01(+3.57%)
Sep 18, 2018 0.2950 0.3050 0.2800 0.2800 453,064 +0.00(+0.00%)
Sep 17, 2018 0.3100 0.3350 0.2800 0.2800 400,304 -0.02(-6.67%)
Sep 14, 2018 0.3000 0.3100 0.2650 0.3000 760,400 +0.00(+0.00%)
Sep 13, 2018 0.3700 0.3800 0.3000 0.3000 1,386,730 -0.07(-17.81%)
Sep 12, 2018 0.3000 0.3900 0.2950 0.3650 3,692,987 +0.08(+28.07%)
Sep 11, 2018 0.2800 0.4000 0.2700 0.2850 3,951,032 +0.03(+14.00%)
Sep 10, 2018 0.2750 0.2800 0.2450 0.2500 119,645 -0.01(-3.85%)
Sep 07, 2018 0.2600 0.2700 0.2550 0.2600 29,400 +0.00(+0.00%)
Sep 06, 2018 0.2700 0.2750 0.2600 0.2600 24,363 -0.01(-1.89%)
Sep 05, 2018 0.2850 0.2850 0.2550 0.2650 27,250 -0.01(-1.85%)
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.