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, 2017 0.3500 0.3500 0.3500 0.3500 3,000 -0.01(-2.78%)
May 30, 2017 0.3600 0.3600 0.3600 0.3600 983 +0.01(+2.86%)
May 29, 2017 0.3500 0.3500 0.3500 0.3500 36,500 -0.01(-2.78%)
May 26, 2017 0.3600 0.3600 0.3600 0.3600 500 +0.01(+1.41%)
May 25, 2017 0.3500 0.3550 0.3350 0.3550 21,000 -0.01(-1.39%)
May 24, 2017 0.3400 0.3600 0.3400 0.3600 30,000 +0.02(+5.88%)
May 23, 2017 0.3450 0.3450 0.3400 0.3400 5,400 -0.01(-2.86%)
May 19, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 18, 2017 0.3450 0.3450 0.3300 0.3400 45,000 -0.02(-5.56%)
May 17, 2017 0.3450 0.3600 0.3450 0.3600 6,900 +0.01(+1.41%)
May 16, 2017 0.3500 0.3700 0.3450 0.3550 104,581 -0.01(-1.39%)
May 15, 2017 0.3600 0.3650 0.3500 0.3600 52,000 +0.02(+7.46%)
May 12, 2017 0.3450 0.3450 0.3350 0.3350 5,500 +0.00(+0.00%)
May 11, 2017 0.3400 0.3400 0.3300 0.3350 25,264 -0.02(-6.94%)
May 10, 2017 0.3600 0.3600 0.3600 0.3600 7,000 +0.02(+5.88%)
May 09, 2017 0.3600 0.3600 0.3400 0.3400 6,000 +0.00(+0.00%)
May 08, 2017 0.3600 0.3600 0.3400 0.3400 17,000 +0.00(+0.00%)
May 05, 2017 0.3450 0.3450 0.3400 0.3400 2,500 -0.01(-2.86%)
May 04, 2017 0.3750 0.3750 0.3450 0.3500 19,000 -0.03(-6.67%)
May 03, 2017 0.3550 0.3750 0.3550 0.3750 13,500 +0.03(+8.70%)
May 02, 2017 0.3800 0.3800 0.3450 0.3450 30,950 -0.01(-2.82%)
May 01, 2017 0.3550 0.3550 0.3550 0.3550 1,465 +0.01(+1.43%)
Apr 28, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+6.06%)
Apr 27, 2017 0.3450 0.3450 0.3300 0.3300 18,000 -0.01(-2.94%)
Apr 26, 2017 0.3450 0.3450 0.3400 0.3400 15,000 -0.03(-8.11%)
Apr 25, 2017 0.3600 0.3700 0.3300 0.3700 80,500 +0.01(+2.78%)
Apr 24, 2017 0.3450 0.3600 0.3450 0.3600 40,500 +0.02(+4.35%)
Apr 21, 2017 0.3500 0.3500 0.3500 0.3450 4,200 +0.00(+1.47%)
Apr 20, 2017 0.3700 0.3700 0.3400 0.3400 35,500 -0.02(-5.56%)
Apr 19, 2017 0.3750 0.3800 0.3500 0.3600 55,500 -0.02(-5.26%)
Apr 18, 2017 0.3700 0.3800 0.3700 0.3800 10,000 +0.04(+11.76%)
Apr 17, 2017 0.3700 0.3700 0.3400 0.3400 47,500 -0.04(-10.53%)
Apr 13, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Apr 12, 2017 0.3600 0.3850 0.3450 0.3850 27,000 +0.01(+1.32%)
Apr 11, 2017 0.3750 0.3800 0.3750 0.3800 27,500 +0.01(+1.33%)
Apr 10, 2017 0.3750 0.3750 0.3750 0.3750 5,000 -0.01(-1.32%)
Apr 07, 2017 0.3400 0.3800 0.3050 0.3800 50,000 +0.00(+0.00%)
Apr 06, 2017 0.3800 0.3800 0.3800 0.3800 19,000 +0.00(+0.00%)
Apr 05, 2017 0.3800 0.3800 0.3800 0.3800 500 +0.05(+15.15%)
Apr 04, 2017 0.3800 0.3800 0.3300 0.3300 11,000 -0.05(-13.16%)
Apr 03, 2017 0.3500 0.3800 0.3500 0.3800 7,000 +0.00(+0.00%)
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%)
Jan 04, 2017 0.2500 0.2500 0.2400 0.2400 12,000 -0.01(-2.04%)
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%)
Oct 05, 2016 0.2000 0.2000 0.2000 0.2000 54,621 +0.00(+0.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 26, 2016 0.1900 0.2000 0.1800 0.2000 28,500 +0.00(+0.00%)
Sep 21, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2016 0.1950 0.2000 0.1950 0.2000 81,000 +0.02(+8.11%)
Sep 19, 2016 0.1950 0.1950 0.1850 0.1850 23,000 -0.01(-2.63%)
Sep 16, 2016 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Sep 15, 2016 0.1950 0.2000 0.1950 0.2000 25,000 +0.01(+2.56%)
Sep 13, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 09, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 08, 2016 0.1950 0.1950 0.1850 0.1850 12,500 +0.00(+0.00%)
Sep 07, 2016 0.1900 0.1950 0.1800 0.1850 27,500 -0.01(-5.13%)
Sep 06, 2016 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Sep 02, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 31, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 30, 2016 0.1950 0.2000 0.1950 0.2000 6,000 +0.01(+2.56%)
Aug 26, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Aug 24, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Aug 19, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Aug 18, 2016 0.1950 0.1950 0.1950 0.1950 555 +0.00(+0.00%)
Aug 17, 2016 0.1950 0.1950 0.1950 0.1950 4,000 +0.02(+8.33%)
Aug 16, 2016 0.1950 0.1950 0.1800 0.1800 12,500 -0.02(-10.00%)
Aug 15, 2016 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Aug 10, 2016 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 09, 2016 0.1900 0.1900 0.1850 0.1850 10,000 -0.02(-7.50%)
Aug 04, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 02, 2016 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Jul 29, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 28, 2016 0.2000 0.2000 0.1800 0.1800 42,500 -0.01(-5.26%)
Jul 27, 2016 0.1900 0.1900 0.1800 0.1900 29,000 -0.01(-5.00%)
Jul 25, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 22, 2016 0.1900 0.1900 0.1800 0.1800 5,000 -0.03(-14.29%)
Jul 19, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 18, 2016 0.2000 0.2000 0.2000 0.2000 19,000 +0.00(+0.00%)
Jul 15, 2016 0.1950 0.2000 0.1950 0.2000 8,000 +0.01(+2.56%)
Jul 13, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 12, 2016 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Jul 11, 2016 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+5.26%)
Jul 07, 2016 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jul 05, 2016 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Jun 30, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 29, 2016 0.2100 0.2100 0.2100 0.2100 1,500 +0.03(+16.67%)
Jun 28, 2016 0.2000 0.2000 0.1800 0.1800 20,000 -0.03(-14.29%)
Jun 27, 2016 0.2000 0.2100 0.2000 0.2100 15,000 -0.01(-4.55%)
Jun 24, 2016 0.2100 0.2200 0.2000 0.2200 11,500 +0.00(+0.00%)
Jun 23, 2016 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Jun 22, 2016 0.2200 0.2200 0.2100 0.2200 18,300 +0.01(+2.33%)
Jun 21, 2016 0.2150 0.2150 0.2150 0.2150 56,500 +0.01(+2.38%)
Jun 16, 2016 0.2100 0.2100 0.2100 365 -0.01(-4.55%)
Jun 15, 2016 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jun 14, 2016 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 13, 2016 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+10.00%)
Jun 10, 2016 0.2150 0.2150 0.2000 0.2000 10,000 -0.01(-6.98%)
Jun 09, 2016 0.2150 0.2150 0.2150 0.2150 15,000 +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.