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 (%)
Mar 31, 2017 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
Mar 30, 2017 0.3700 0.3700 0.3700 0.3700 8,700 +0.01(+2.78%)
Mar 27, 2017 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Mar 24, 2017 0.3450 0.3450 0.3450 0.3450 5,000 -0.03(-6.76%)
Mar 23, 2017 0.3450 0.3700 0.3450 0.3700 11,318 +0.03(+7.25%)
Mar 22, 2017 0.3450 0.3450 0.3450 0.3450 9,500 +0.00(+0.00%)
Mar 21, 2017 0.3450 0.3450 0.3450 0.3450 5,500 +0.00(+0.00%)
Mar 20, 2017 0.3500 0.3500 0.3450 0.3450 22,000 -0.01(-1.43%)
Mar 17, 2017 0.3700 0.3700 0.3500 0.3500 14,000 -0.01(-1.41%)
Mar 16, 2017 0.3550 0.3550 0.3550 0.3550 5,500 +0.01(+1.43%)
Mar 15, 2017 0.3650 0.3650 0.3500 0.3500 49,500 -0.05(-12.50%)
Mar 14, 2017 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
Mar 13, 2017 0.3800 0.4000 0.3500 0.4000 55,500 +0.02(+5.26%)
Mar 10, 2017 0.4000 0.4000 0.3800 0.3800 56,000 +0.01(+1.33%)
Mar 09, 2017 0.3750 0.3750 0.3750 0.3750 3,500 +0.00(+0.00%)
Mar 08, 2017 0.3600 0.3750 0.3400 0.3750 39,000 +0.01(+1.35%)
Mar 03, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 02, 2017 0.3700 0.3800 0.3700 0.3800 14,500 +0.02(+5.56%)
Mar 01, 2017 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Feb 28, 2017 0.4000 0.4000 0.3500 0.3600 126,500 -0.02(-5.26%)
Feb 24, 2017 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Feb 23, 2017 0.3800 0.3800 0.3600 0.3600 16,000 -0.01(-2.70%)
Feb 22, 2017 0.3800 0.3800 0.3700 0.3700 25,000 +0.00(+0.00%)
Feb 21, 2017 0.4100 0.4100 0.3700 0.3700 104,711 -0.04(-9.76%)
Feb 17, 2017 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Feb 16, 2017 0.3700 0.3800 0.3700 0.3800 14,000 +0.00(+0.00%)
Feb 15, 2017 0.3650 0.3850 0.3600 0.3800 83,500 +0.02(+5.56%)
Feb 14, 2017 0.3700 0.3800 0.3600 0.3600 38,500 -0.02(-5.26%)
Feb 13, 2017 0.3900 0.3900 0.3600 0.3800 79,611 -0.01(-1.30%)
Feb 10, 2017 0.3900 0.3900 0.3500 0.3850 128,980 -0.01(-1.28%)
Feb 09, 2017 0.3900 0.3900 0.3600 0.3900 142,000 +0.00(+0.00%)
Feb 08, 2017 0.4000 0.4100 0.3900 0.3900 38,695 -0.01(-2.50%)
Feb 07, 2017 0.4000 0.4000 0.3850 0.4000 52,000 -0.01(-2.44%)
Feb 06, 2017 0.4150 0.4300 0.3850 0.4100 83,500 +0.01(+2.50%)
Feb 03, 2017 0.4000 0.4000 0.3800 0.4000 38,972 +0.01(+2.56%)
Feb 02, 2017 0.3350 0.3900 0.3300 0.3900 79,000 +0.03(+8.33%)
Feb 01, 2017 0.4000 0.4000 0.3300 0.3600 62,000 -0.05(-12.20%)
Jan 31, 2017 0.3600 0.4100 0.3600 0.4100 74,500 +0.05(+13.89%)
Jan 30, 2017 0.3500 0.4200 0.3000 0.3600 81,286 +0.05(+18.03%)
Jan 27, 2017 0.2900 0.3050 0.2900 0.3050 74,530 +0.02(+8.93%)
Jan 26, 2017 0.2700 0.2900 0.2700 0.2800 41,500 +0.00(+0.00%)
Jan 25, 2017 0.2700 0.2800 0.2700 0.2800 18,000 +0.01(+1.82%)
Jan 24, 2017 0.2950 0.2950 0.2750 0.2750 15,000 +0.01(+1.85%)
Jan 23, 2017 0.3000 0.3100 0.2500 0.2700 119,200 +0.01(+3.85%)
Jan 19, 2017 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jan 18, 2017 0.2400 0.3000 0.2400 0.3000 60,000 +0.04(+17.65%)
Jan 16, 2017 0.2550 0.2550 0.2550 0 -0.02(-7.27%)
Jan 13, 2017 0.2550 0.2750 0.2500 0.2750 22,500 +0.02(+7.84%)
Jan 11, 2017 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 10, 2017 0.2700 0.2700 0.2550 0.2550 29,000 +0.01(+2.00%)
Jan 09, 2017 0.2700 0.2700 0.2500 0.2500 9,500 -0.03(-10.71%)
Jan 06, 2017 0.2900 0.2900 0.2750 0.2800 79,500 +0.02(+7.69%)
Jan 05, 2017 0.2550 0.2600 0.2550 0.2600 17,000 +0.02(+8.33%)
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.