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 (%)
May 31, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
May 26, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 25, 2016 0.2100 0.2300 0.2100 0.2100 38,000 +0.00(+0.00%)
May 20, 2016 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
May 19, 2016 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
May 18, 2016 0.2300 0.2300 0.2250 0.2250 37,000 -0.01(-4.26%)
May 17, 2016 0.2350 0.2350 0.2350 0.2350 57,500 -0.02(-6.00%)
May 13, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2016 0.2400 0.2500 0.2400 0.2500 8,955 +0.03(+13.64%)
May 10, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
May 09, 2016 0.2500 0.2500 0.2500 0.2500 4,750 +0.04(+16.28%)
May 05, 2016 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Apr 29, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 28, 2016 0.2250 0.2250 0.2250 140,250 +0.00(+0.00%)
Apr 27, 2016 0.2250 0.2250 0.2250 0.2250 80,000 -0.01(-2.17%)
Apr 26, 2016 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Apr 25, 2016 0.2300 0.2350 0.2300 0.2300 147,500 +0.00(+0.00%)
Apr 22, 2016 0.2300 0.2300 0.2300 0.2300 133,541 +0.00(+0.00%)
Apr 21, 2016 0.2300 0.2300 0.2300 0.2300 125,083 +0.01(+4.55%)
Apr 20, 2016 0.2400 0.2400 0.2200 0.2200 64,000 -0.03(-12.00%)
Apr 19, 2016 0.2500 0.2500 0.2500 0.2500 1,500 -0.03(-9.09%)
Apr 18, 2016 0.2750 0.2750 0.2750 0.2750 20,000 +0.04(+17.02%)
Apr 15, 2016 0.2350 0.2350 0.2350 0.2350 10,000 -0.02(-6.00%)
Apr 14, 2016 0.2500 0.2700 0.2500 0.2500 21,600 +0.02(+8.70%)
Apr 13, 2016 0.2300 0.2300 0.2300 0.2300 29,000 +0.00(+0.00%)
Apr 12, 2016 0.2400 0.2400 0.2300 0.2300 33,000 -0.03(-11.54%)
Apr 11, 2016 0.2300 0.2600 0.2300 0.2600 21,000 +0.02(+8.33%)
Apr 08, 2016 0.2300 0.2400 0.2300 0.2400 58,000 +0.00(+0.00%)
Apr 07, 2016 0.2400 0.2400 0.2300 0.2400 82,000 +0.01(+4.35%)
Apr 06, 2016 0.2300 0.2300 0.2300 0.2300 81,000 +0.00(+0.00%)
Apr 05, 2016 0.2300 0.2300 0.2300 0.2300 50,000 -0.01(-4.17%)
Apr 04, 2016 0.2300 0.2400 0.2300 0.2400 13,000 +0.01(+4.35%)
Apr 01, 2016 0.2300 0.2300 0.2300 0.2300 5,878 +0.01(+2.22%)
Mar 31, 2016 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-4.26%)
Mar 30, 2016 0.2350 0.2350 0.2350 0.2350 3,000 +0.01(+6.82%)
Mar 29, 2016 0.2200 0.2200 0.2200 0.2200 1,400 -0.03(-12.00%)
Mar 28, 2016 0.2500 0.2500 0.2500 0.2500 1,500 +0.02(+8.70%)
Mar 24, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 23, 2016 0.2300 0.2300 0.2300 0.2300 26,146 +0.01(+4.55%)
Mar 22, 2016 0.2200 0.2300 0.2200 0.2200 15,000 -0.02(-8.33%)
Mar 21, 2016 0.2500 0.2500 0.2400 0.2400 55,500 +0.00(+0.00%)
Mar 18, 2016 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Mar 16, 2016 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Mar 15, 2016 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+0.00%)
Mar 14, 2016 0.2200 0.2500 0.2200 0.2350 23,000 +0.00(+2.17%)
Mar 10, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Mar 09, 2016 0.2450 0.2450 0.2100 0.2100 13,632 -0.04(-16.00%)
Mar 08, 2016 0.2450 0.2500 0.2450 0.2500 6,000 +0.01(+2.04%)
Mar 07, 2016 0.2400 0.2450 0.2400 0.2450 5,420 +0.00(+0.00%)
Mar 04, 2016 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Feb 29, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 26, 2016 0.2450 0.2450 0.2450 0.2450 2,000 +0.02(+8.89%)
Feb 25, 2016 0.2250 0.2250 0.2250 0.2250 1,000 -0.02(-8.16%)
Feb 18, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 16, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 12, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 11, 2016 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-2.04%)
Feb 05, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 01, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Jan 29, 2016 0.2400 0.2400 0.2000 0.2000 12,000 -0.02(-9.09%)
Jan 28, 2016 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 27, 2016 0.2450 0.2450 0.2000 0.2200 14,400 -0.03(-12.00%)
Jan 26, 2016 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+6.38%)
Jan 25, 2016 0.2300 0.2350 0.2200 0.2350 16,000 +0.01(+4.44%)
Jan 21, 2016 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 20, 2016 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jan 19, 2016 0.2300 0.2300 0.2300 0.2300 4,500 -0.03(-11.54%)
Jan 18, 2016 0.2400 0.2600 0.2400 0.2600 16,000 +0.04(+18.18%)
Jan 14, 2016 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jan 12, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jan 11, 2016 0.2200 0.2200 0.2200 0.2200 8,000 -0.02(-8.33%)
Jan 08, 2016 0.2400 0.2400 0.2400 0.2400 6,400 +0.04(+20.00%)
Jan 07, 2016 0.2500 0.2500 0.2000 0.2000 13,600 -0.07(-25.93%)
Jan 06, 2016 0.2600 0.2700 0.2600 0.2700 17,615 +0.01(+3.85%)
Jan 05, 2016 0.2600 0.2600 0.2600 0.2600 734 +0.00(+0.00%)
Jan 04, 2016 0.2500 0.2600 0.2200 0.2600 22,020 +0.01(+4.00%)
Dec 31, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 30, 2015 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-4.00%)
Dec 29, 2015 0.2400 0.2500 0.2400 0.2500 7,500 +0.01(+4.17%)
Dec 22, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 21, 2015 0.2150 0.2400 0.2000 0.2400 15,500 +0.02(+11.63%)
Dec 18, 2015 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+7.50%)
Dec 16, 2015 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Dec 15, 2015 0.2200 0.2250 0.2100 0.2250 50,000 +0.02(+7.14%)
Dec 11, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 10, 2015 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-4.55%)
Dec 09, 2015 0.2200 0.2300 0.2200 0.2200 9,500 +0.02(+10.00%)
Dec 08, 2015 0.2200 0.2200 0.2000 0.2000 69,350 -0.00(-2.44%)
Dec 07, 2015 0.2100 0.2100 0.2050 0.2050 29,500 -0.01(-2.38%)
Dec 04, 2015 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Dec 03, 2015 0.2150 0.2150 0.2150 0.2150 4,000 +0.00(+0.00%)
Dec 02, 2015 0.2150 0.2150 0.2150 0.2150 500 -0.01(-2.27%)
Dec 01, 2015 0.2100 0.2200 0.1800 0.2200 39,750 +0.02(+10.00%)
Nov 30, 2015 0.2150 0.2150 0.2000 0.2000 13,500 -0.01(-4.76%)
Nov 27, 2015 0.2000 0.2150 0.2000 0.2100 26,500 +0.02(+10.53%)
Nov 26, 2015 0.2000 0.2000 0.1900 0.1900 6,500 -0.02(-11.63%)
Nov 25, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Nov 24, 2015 0.2000 0.2100 0.2000 0.2100 15,500 +0.01(+5.00%)
Nov 23, 2015 0.2000 41,000 +0.00(+0.00%)
Nov 20, 2015 0.2000 0.2150 0.2000 0.2000 40,880 +0.01(+2.56%)
Nov 19, 2015 0.2000 0.2200 0.1950 0.1950 63,500 -0.01(-2.50%)
Nov 18, 2015 0.2000 0.2000 0.2000 0.2000 45,000 -0.01(-4.76%)
Nov 17, 2015 0.1900 0.2100 0.1900 0.2100 52,000 +0.01(+5.00%)
Nov 16, 2015 0.1850 0.2000 0.1850 0.2000 83,000 +0.01(+5.26%)
Nov 13, 2015 0.1850 0.1900 0.1850 0.1900 28,000 -0.01(-2.56%)
Nov 12, 2015 0.1850 0.1950 0.1850 0.1950 64,000 +0.01(+2.63%)
Nov 11, 2015 0.1850 0.1900 0.1850 0.1900 28,000 +0.00(+0.00%)
Nov 10, 2015 0.1850 0.1900 0.1850 0.1900 61,000 +0.01(+5.56%)
Nov 09, 2015 0.1850 0.1850 0.1800 0.1800 55,000 -0.02(-7.69%)
Nov 06, 2015 0.1850 0.1950 0.1850 0.1950 41,500 +0.02(+8.33%)
Nov 05, 2015 0.1850 0.1850 0.1800 0.1800 26,000 -0.02(-10.00%)
Nov 04, 2015 0.1850 0.2000 0.1850 0.2000 41,000 +0.02(+11.11%)
Nov 03, 2015 0.1900 0.1900 0.1800 0.1800 76,500 -0.01(-2.70%)
Nov 02, 2015 0.1850 0.1850 0.1850 0.1850 28,000 +0.00(+0.00%)
Oct 30, 2015 0.1950 0.2000 0.1650 0.1850 106,500 +0.00(+0.00%)
Oct 29, 2015 0.1750 0.1900 0.1750 0.1850 74,000 +0.01(+5.71%)
Oct 28, 2015 0.1750 0.1850 0.1700 0.1750 62,000 -0.01(-2.78%)
Oct 27, 2015 0.1750 0.1800 0.1750 0.1800 24,000 +0.01(+2.86%)
Oct 26, 2015 0.1750 0.1800 0.1750 0.1750 60,000 +0.00(+2.94%)
Oct 23, 2015 0.1600 0.1750 0.1600 0.1700 53,000 +0.00(+0.00%)
Oct 22, 2015 0.1600 0.1700 0.1550 0.1700 15,000 +0.02(+9.68%)
Oct 21, 2015 0.1600 0.1700 0.1550 0.1550 55,000 -0.01(-6.06%)
Oct 20, 2015 0.1600 0.1650 0.1600 0.1650 17,000 +0.01(+3.13%)
Oct 19, 2015 0.1500 0.1600 0.1500 0.1600 45,000 +0.02(+10.34%)
Oct 16, 2015 0.1500 0.1500 0.1450 0.1450 12,000 +0.00(+3.57%)
Oct 13, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 06, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 05, 2015 0.1450 0.1450 0.1450 0.1450 35,000 -0.01(-3.33%)
Oct 01, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Sep 30, 2015 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Sep 29, 2015 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Sep 28, 2015 0.1500 0.1500 0.1500 0.1500 27,000 +0.00(+0.00%)
Sep 25, 2015 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Sep 24, 2015 0.1550 0.1550 0.1500 0.1500 25,000 -0.01(-3.23%)
Sep 22, 2015 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 21, 2015 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+6.67%)
Sep 18, 2015 0.1450 0.1500 0.1450 0.1500 30,000 -0.01(-6.25%)
Sep 17, 2015 0.1600 0.1600 0.1600 0.1600 11,000 +0.02(+10.34%)
Sep 16, 2015 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Sep 15, 2015 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-3.33%)
Sep 14, 2015 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 11, 2015 0.1400 0.1500 0.1400 0.1500 58,000 +0.01(+11.11%)
Sep 10, 2015 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Sep 02, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Aug 28, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 27, 2015 0.1350 0.1350 0.1300 0.1300 20,000 -0.01(-7.14%)
Aug 25, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 24, 2015 0.1400 0.1400 0.1200 0.1350 44,000 -0.01(-10.00%)
Aug 20, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 19, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Aug 17, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 13, 2015 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 12, 2015 0.1400 0.1400 0.1200 0.1200 47,000 -0.02(-11.11%)
Aug 10, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 07, 2015 0.1400 0.1400 0.1400 0.1400 16,000 +0.01(+7.69%)
Aug 05, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 04, 2015 0.1400 0.1400 0.1400 0.1400 9,500 +0.01(+7.69%)
Jul 30, 2015 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jul 29, 2015 0.1500 0.1500 0.1500 0.1500 94,000 +0.00(+0.00%)
Jul 28, 2015 0.1400 0.1500 0.1400 0.1500 15,000 +0.00(+0.00%)
Jul 27, 2015 0.1500 0.1500 0.1500 0.1500 100,000 +0.02(+15.38%)
Jul 24, 2015 0.1300 0.1300 0.1300 0.1300 48,000 +0.00(+0.00%)
Jul 23, 2015 0.1300 0.1300 0.1300 0.1300 60,000 +0.02(+18.18%)
Jul 20, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 17, 2015 0.1000 0.1100 0.1000 0.1000 37,500 -0.01(-9.09%)
Jul 16, 2015 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+15.79%)
Jul 14, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 13, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Jul 10, 2015 0.0950 0.0950 0.0950 0.0950 16,000 +0.01(+5.56%)
Jul 09, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 08, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 06, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 03, 2015 0.0850 0.0900 0.0850 0.0900 42,000 +0.01(+12.50%)
Jul 02, 2015 0.0700 0.0800 0.0700 0.0800 14,000 +0.01(+14.29%)
Jun 30, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 26, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 25, 2015 0.0600 0.0700 0.0600 0.0700 25,000 +0.00(+0.00%)
Jun 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 15, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 12, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jun 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.