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 (%)
Apr 30, 2018 0.3700 0.3750 0.3650 0.3750 11,900 +0.02(+4.17%)
Apr 27, 2018 0.3750 0.3750 0.3550 0.3600 34,910 -0.01(-1.37%)
Apr 26, 2018 0.3650 0.3650 0.3500 0.3650 20,980 +0.01(+2.82%)
Apr 25, 2018 0.3850 0.3850 0.3500 0.3550 22,000 -0.01(-1.39%)
Apr 24, 2018 0.3850 0.3850 0.3400 0.3600 141,020 -0.02(-4.00%)
Apr 23, 2018 0.4100 0.4200 0.3700 0.3750 143,250 +0.01(+1.35%)
Apr 20, 2018 0.3650 0.4000 0.3650 0.3700 51,420 +0.00(+0.00%)
Apr 19, 2018 0.3900 0.3900 0.3400 0.3700 128,374 -0.02(-5.13%)
Apr 18, 2018 0.3850 0.3900 0.3750 0.3900 75,526 +0.02(+5.41%)
Apr 17, 2018 0.3800 0.3850 0.3500 0.3700 25,309 -0.02(-5.13%)
Apr 16, 2018 0.4000 0.4000 0.3700 0.3900 97,326 +0.02(+5.41%)
Apr 13, 2018 0.3900 0.3900 0.3700 0.3700 11,855 -0.02(-5.13%)
Apr 12, 2018 0.3650 0.4000 0.3650 0.3900 38,100 +0.01(+1.30%)
Apr 11, 2018 0.3500 0.3850 0.3500 0.3850 33,600 +0.04(+10.00%)
Apr 10, 2018 0.3650 0.3650 0.3350 0.3500 30,811 +0.00(+0.00%)
Apr 09, 2018 0.3700 0.3800 0.3500 0.3500 17,336 +0.00(+0.00%)
Apr 06, 2018 0.3700 0.3700 0.3500 0.3500 68,600 -0.03(-7.89%)
Apr 05, 2018 0.3700 0.3800 0.3500 0.3800 72,680 +0.03(+8.57%)
Apr 04, 2018 0.3700 0.3800 0.3350 0.3500 106,624 -0.04(-10.26%)
Apr 03, 2018 0.3950 0.4000 0.3600 0.3900 65,025 +0.01(+2.63%)
Apr 02, 2018 0.4100 0.4100 0.3800 0.3800 98,016 -0.01(-2.56%)
Mar 29, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 28, 2018 0.4400 0.4600 0.3800 0.3900 203,611 -0.05(-11.36%)
Mar 27, 2018 0.4700 0.4700 0.4400 0.4400 18,661 -0.01(-2.22%)
Mar 26, 2018 0.4650 0.4650 0.4400 0.4500 35,800 +0.01(+2.27%)
Mar 23, 2018 0.4600 0.4800 0.4400 0.4400 47,268 +0.01(+2.33%)
Mar 22, 2018 0.4600 0.4750 0.4300 0.4300 182,971 -0.03(-6.52%)
Mar 21, 2018 0.5000 0.5000 0.4600 0.4600 75,019 -0.05(-9.80%)
Mar 20, 2018 0.4950 0.5100 0.4400 0.5100 202,746 +0.03(+6.25%)
Mar 19, 2018 0.4500 0.4800 0.4400 0.4800 267,775 +0.04(+9.09%)
Mar 16, 2018 0.4050 0.4450 0.4000 0.4400 119,565 +0.04(+10.00%)
Mar 15, 2018 0.3900 0.4000 0.3800 0.4000 28,079 +0.02(+5.26%)
Mar 14, 2018 0.4000 0.4050 0.3600 0.3800 176,875 -0.03(-6.17%)
Mar 13, 2018 0.4100 0.4100 0.3950 0.4050 71,500 +0.02(+3.85%)
Mar 12, 2018 0.4200 0.4200 0.3900 0.3900 167,170 -0.03(-7.14%)
Mar 09, 2018 0.4150 0.4350 0.4100 0.4200 96,738 +0.02(+5.00%)
Mar 08, 2018 0.4300 0.4300 0.4000 0.4000 55,650 -0.03(-6.98%)
Mar 07, 2018 0.4200 0.4300 0.4000 0.4300 72,346 +0.03(+7.50%)
Mar 06, 2018 0.4300 0.4300 0.3950 0.4000 292,956 -0.02(-4.76%)
Mar 05, 2018 0.4050 0.4250 0.4000 0.4200 60,721 +0.02(+5.00%)
Mar 02, 2018 0.4300 0.4300 0.4000 0.4000 74,705 -0.03(-6.98%)
Mar 01, 2018 0.4300 0.4500 0.4200 0.4300 119,324 -0.02(-4.44%)
Feb 28, 2018 0.3850 0.4500 0.3850 0.4500 111,073 +0.04(+9.76%)
Feb 27, 2018 0.4150 0.4350 0.3700 0.4100 105,889 +0.00(+0.00%)
Feb 26, 2018 0.4700 0.4750 0.4100 0.4100 184,700 -0.05(-10.87%)
Feb 23, 2018 0.5100 0.5100 0.4600 0.4600 84,062 -0.05(-9.80%)
Feb 22, 2018 0.5400 0.5400 0.4950 0.5100 65,584 +0.00(+0.00%)
Feb 21, 2018 0.5400 0.5700 0.5000 0.5100 86,113 -0.01(-1.92%)
Feb 20, 2018 0.5600 0.5600 0.5100 0.5200 63,018 -0.04(-7.14%)
Feb 16, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Feb 15, 2018 0.5900 0.5900 0.5500 0.5700 26,437 +0.00(+0.00%)
Feb 14, 2018 0.5900 0.5900 0.5300 0.5700 104,400 -0.02(-3.39%)
Feb 13, 2018 0.6000 0.6200 0.5800 0.5900 54,169 -0.03(-4.84%)
Feb 12, 2018 0.6000 0.6300 0.4700 0.6200 589,469 +0.02(+3.33%)
Feb 09, 2018 0.5700 0.6200 0.5700 0.6000 598,724 +0.04(+7.14%)
Feb 08, 2018 0.5900 0.6100 0.5400 0.5600 146,768 -0.01(-1.75%)
Feb 07, 2018 0.5300 0.5300 0.5300 0.5700 378,029 +0.06(+11.76%)
Feb 06, 2018 0.5400 0.5400 0.4550 0.5100 287,109 -0.01(-1.92%)
Feb 05, 2018 0.5300 0.6000 0.5200 0.5200 611,372 -0.05(-8.77%)
Feb 02, 2018 0.6200 0.6500 0.5600 0.5700 189,908 -0.04(-6.56%)
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.