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, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 27, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 26, 2020 0.0950 0.1000 0.0950 0.0950 166,400 +0.01(+5.56%)
Mar 25, 2020 0.1000 0.1000 0.0900 0.0900 66,640 +0.00(+0.00%)
Mar 24, 2020 0.1000 0.1000 0.0900 0.0900 9,400 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0950 0.0900 0.0900 98,000 +0.01(+20.00%)
Mar 19, 2020 0.0850 0.0850 0.0750 0.0750 16,153 -0.01(-6.25%)
Mar 18, 2020 0.0800 0.0800 0.0800 0.0800 32,900 +0.00(+0.00%)
Mar 17, 2020 0.0800 0.0850 0.0800 0.0800 38,000 +0.01(+6.67%)
Mar 16, 2020 0.0800 0.0850 0.0700 0.0750 111,811 -0.01(-11.76%)
Mar 13, 2020 0.0800 0.0950 0.0800 0.0850 49,840 +0.01(+21.43%)
Mar 12, 2020 0.0900 0.0900 0.0700 0.0700 238,640 -0.02(-22.22%)
Mar 11, 2020 0.0900 0.0900 0.0850 0.0900 82,095 +0.00(+0.00%)
Mar 10, 2020 0.1000 0.1000 0.0900 0.0900 209,000 -0.01(-14.29%)
Mar 09, 2020 0.1050 0.1050 0.1000 0.1050 147,000 +0.00(+0.00%)
Mar 06, 2020 0.1050 0.1100 0.1050 0.1050 70,146 -0.01(-8.70%)
Mar 05, 2020 0.1150 0.1150 0.1150 0.1150 54,840 +0.00(+0.00%)
Mar 04, 2020 0.1400 0.1400 0.1100 0.1150 117,949 -0.01(-11.54%)
Mar 03, 2020 0.1100 0.1350 0.1100 0.1300 276,370 +0.02(+18.18%)
Mar 02, 2020 0.0800 0.1100 0.0800 0.1100 292,350 +0.04(+57.14%)
Feb 28, 2020 0.0600 0.0750 0.0600 0.0700 300,080 +0.01(+16.67%)
Feb 27, 2020 0.0750 0.0750 0.0600 0.0600 148,000 -0.01(-14.29%)
Feb 26, 2020 0.0700 0.0750 0.0700 0.0700 286,450 +0.00(+0.00%)
Feb 25, 2020 0.0700 0.0700 0.0700 0.0700 298,665 +0.00(+0.00%)
Feb 24, 2020 0.0850 0.0850 0.0700 0.0700 338,885 -0.01(-17.65%)
Feb 21, 2020 0.0900 0.0900 0.0850 0.0850 277,450 -0.00(-5.56%)
Feb 20, 2020 0.0900 0.0900 0.0900 0.0900 298,370 +0.00(+0.00%)
Feb 19, 2020 0.0900 0.0900 0.0850 0.0900 231,880 +0.01(+12.50%)
Feb 18, 2020 0.0900 0.0900 0.0800 0.0800 436,000 -0.01(-11.11%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.1000 0.1000 0.0850 0.0900 297,000 -0.01(-10.00%)
Feb 12, 2020 0.1000 0.1000 0.1000 0.1000 10,770 +0.00(+0.00%)
Feb 11, 2020 0.1000 0.1000 0.1000 0.1000 24,400 +0.00(+0.00%)
Feb 10, 2020 0.1000 0.1000 0.1000 0.1000 151,500 +0.00(+0.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 83,250 +0.00(+0.00%)
Feb 06, 2020 0.1050 0.1050 0.1000 0.1000 282,770 -0.01(-9.09%)
Feb 05, 2020 0.1050 0.1100 0.1050 0.1100 80,500 +0.01(+4.76%)
Feb 04, 2020 0.1150 0.1150 0.1050 0.1050 220,500 -0.01(-8.70%)
Feb 03, 2020 0.1150 0.1200 0.1150 0.1150 21,950 +0.00(+0.00%)
Jan 31, 2020 0.1250 0.1250 0.1150 0.1150 104,700 -0.00(-4.17%)
Jan 30, 2020 0.1150 0.1200 0.1150 0.1200 441,000 +0.01(+9.09%)
Jan 29, 2020 0.1150 0.1150 0.1100 0.1100 81,550 -0.01(-4.35%)
Jan 28, 2020 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jan 27, 2020 0.1150 0.1200 0.1150 0.1150 94,925 -0.00(-4.17%)
Jan 24, 2020 0.1150 0.1200 0.1150 0.1200 54,000 +0.00(+4.35%)
Jan 23, 2020 0.1100 0.1200 0.1100 0.1150 149,450 +0.00(+0.00%)
Jan 22, 2020 0.1200 0.1250 0.1000 0.1150 602,933 -0.01(-8.00%)
Jan 21, 2020 0.1300 0.1300 0.1200 0.1250 119,500 -0.01(-7.41%)
Jan 20, 2020 0.1350 0.1350 0.1300 0.1350 38,400 +0.00(+0.00%)
Jan 17, 2020 0.1350 0.1400 0.1350 0.1350 104,950 +0.00(+0.00%)
Jan 16, 2020 0.1350 0.1350 0.1350 0.1350 50,000 +0.01(+3.85%)
Jan 15, 2020 0.1350 0.1350 0.1300 0.1300 423,000 -0.01(-3.70%)
Jan 14, 2020 0.1350 0.1400 0.1350 0.1350 135,320 +0.00(+0.00%)
Jan 13, 2020 0.1450 0.1450 0.1350 0.1350 175,000 +0.00(+0.00%)
Jan 10, 2020 0.1350 0.1400 0.1350 0.1350 69,600 -0.01(-3.57%)
Jan 09, 2020 0.1400 0.1400 0.1400 0.1400 7,175 +0.00(+0.00%)
Jan 08, 2020 0.1400 0.1400 0.1400 0.1400 76,000 +0.00(+0.00%)
Jan 06, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 03, 2020 0.1450 0.1500 0.1450 0.1500 104,350 +0.01(+7.14%)
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.