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 (%)
Dec 29, 2016 0.2450 0.2450 0.2450 0 -0.04(-12.50%)
Dec 28, 2016 0.2800 0.2800 0.2800 0.2800 2,500 +0.02(+5.66%)
Dec 22, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 21, 2016 0.2650 0.2650 0.2650 0.2650 500 -0.01(-1.85%)
Dec 20, 2016 0.2700 0.2700 0.2700 0.2700 2,925 +0.00(+0.00%)
Dec 19, 2016 0.2500 0.2700 0.2500 0.2700 73,000 +0.04(+17.39%)
Dec 16, 2016 0.2700 0.2800 0.2300 0.2300 16,800 -0.04(-14.81%)
Dec 15, 2016 0.2700 0.2700 0.2700 0.2700 14,000 +0.00(+0.00%)
Dec 14, 2016 0.2600 0.2700 0.2600 0.2700 4,000 +0.00(+0.00%)
Dec 13, 2016 0.2700 0.2700 0.2700 0.2700 700 +0.00(+0.00%)
Dec 12, 2016 0.2450 0.2700 0.2450 0.2700 11,400 +0.00(+0.00%)
Dec 09, 2016 0.2500 0.2700 0.2500 0.2700 6,000 +0.02(+8.00%)
Dec 07, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 06, 2016 0.2500 0.2500 0.2500 0.2500 1,080 +0.00(+0.00%)
Dec 05, 2016 0.2550 0.2550 0.2500 0.2500 11,500 -0.02(-7.41%)
Dec 02, 2016 0.2600 0.2700 0.2600 0.2700 8,500 +0.01(+3.85%)
Dec 01, 2016 0.2500 0.2600 0.2500 0.2600 20,325 +0.02(+8.33%)
Nov 30, 2016 0.2350 0.2400 0.2350 0.2400 43,400 -0.01(-4.00%)
Nov 29, 2016 0.2350 0.2500 0.2350 0.2500 50,000 +0.02(+6.38%)
Nov 28, 2016 0.2300 0.2350 0.2300 0.2350 67,500 -0.01(-2.08%)
Nov 25, 2016 0.2400 0.2400 0.2400 0.2400 14,000 +0.00(+0.00%)
Nov 24, 2016 0.2400 0.2400 0.2400 0.2400 14,170 -0.01(-4.00%)
Nov 23, 2016 0.2500 0.2500 0.2500 0.2500 21,500 +0.00(+0.00%)
Nov 22, 2016 0.2800 0.2800 0.2300 0.2500 62,760 +0.01(+4.17%)
Nov 21, 2016 0.2500 0.2500 0.2400 0.2400 30,000 -0.01(-4.00%)
Nov 18, 2016 0.2400 0.2500 0.2400 0.2500 22,000 +0.02(+8.70%)
Nov 17, 2016 0.2600 0.2600 0.2300 0.2300 46,000 -0.02(-8.00%)
Nov 16, 2016 0.2400 0.3000 0.2400 0.2500 182,350 +0.02(+8.70%)
Nov 15, 2016 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
Nov 14, 2016 0.2300 0.2350 0.2250 0.2250 26,000 -0.01(-2.17%)
Nov 11, 2016 0.2300 0.2300 0.2300 0.2300 18,000 +0.00(+0.00%)
Nov 10, 2016 0.2300 0.2300 0.2300 0.2300 12,000 +0.01(+2.22%)
Nov 09, 2016 0.2300 0.2300 0.2250 0.2250 20,000 -0.01(-6.25%)
Nov 08, 2016 0.2200 0.2400 0.2200 0.2400 27,000 +0.02(+9.09%)
Nov 07, 2016 0.2300 0.2400 0.2200 0.2200 24,500 -0.01(-4.35%)
Nov 04, 2016 0.2300 0.2300 0.2300 0.2300 12,000 +0.00(+0.00%)
Nov 03, 2016 0.2300 0.2300 0.2300 0.2300 35,000 +0.00(+0.00%)
Nov 02, 2016 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-4.17%)
Oct 31, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 28, 2016 0.2400 0.2400 0.2300 0.2300 23,160 -0.01(-4.17%)
Oct 27, 2016 0.2400 0.2400 0.2400 0.2400 3,500 -0.01(-4.00%)
Oct 26, 2016 0.2400 0.2500 0.2400 0.2500 13,500 +0.01(+4.17%)
Oct 25, 2016 0.2400 0.2400 0.2400 0.2400 12,000 +0.00(+0.00%)
Oct 24, 2016 0.2500 0.2500 0.2400 0.2400 15,384 -0.01(-4.00%)
Oct 20, 2016 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Oct 19, 2016 0.2350 0.2350 0.2350 0.2350 25,000 -0.03(-9.62%)
Oct 18, 2016 0.2350 0.2600 0.2250 0.2600 29,635 +0.03(+10.64%)
Oct 17, 2016 0.2350 0.2350 0.2350 0.2350 2,500 +0.01(+6.82%)
Oct 14, 2016 0.2250 0.2450 0.2200 0.2200 67,000 -0.01(-4.35%)
Oct 13, 2016 0.2300 0.2300 0.2300 0.2300 60,000 +0.01(+4.55%)
Oct 12, 2016 0.2500 0.2600 0.2200 0.2200 76,400 +0.01(+4.76%)
Oct 11, 2016 0.2400 0.2400 0.2100 0.2100 19,502 -0.04(-16.00%)
Oct 07, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 06, 2016 0.2050 0.2400 0.2000 0.2400 313,172 +0.04(+20.00%)
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.