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, 2018 0.3450 0.3450 0.3400 0.3400 3,050 -0.00(-1.45%)
May 30, 2018 0.3500 0.3500 0.3050 0.3450 123,000 +0.03(+11.29%)
May 29, 2018 0.3600 0.3600 0.3100 0.3100 36,205 -0.03(-8.82%)
May 28, 2018 0.3500 0.3500 0.3400 0.3400 3,000 -0.02(-6.85%)
May 25, 2018 0.3700 0.3700 0.3050 0.3650 39,751 +0.01(+1.39%)
May 24, 2018 0.3700 0.3700 0.3550 0.3600 6,100 +0.01(+2.86%)
May 23, 2018 0.3750 0.3750 0.3500 0.3500 69,500 +0.00(+0.00%)
May 22, 2018 0.3800 0.3800 0.3500 0.3500 105,315 -0.04(-9.09%)
May 18, 2018 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
May 17, 2018 0.3800 0.3850 0.3750 0.3800 30,500 +0.02(+4.11%)
May 16, 2018 0.3700 0.3700 0.3650 0.3650 28,500 -0.01(-1.35%)
May 15, 2018 0.3750 0.3750 0.3700 0.3700 6,900 -0.02(-3.90%)
May 14, 2018 0.3800 0.3850 0.3800 0.3850 2,500 +0.01(+1.32%)
May 11, 2018 0.3700 0.3800 0.3650 0.3800 4,100 +0.00(+0.00%)
May 10, 2018 0.3650 0.3800 0.3650 0.3800 64,563 +0.02(+4.11%)
May 09, 2018 0.3650 0.3850 0.3650 0.3650 34,000 +0.00(+0.00%)
May 08, 2018 0.3750 0.3750 0.3650 0.3650 78,973 +0.00(+0.00%)
May 07, 2018 0.3750 0.3800 0.3600 0.3650 81,600 -0.01(-2.67%)
May 04, 2018 0.3650 0.3750 0.3600 0.3750 44,500 -0.01(-1.32%)
May 03, 2018 0.3800 0.3800 0.3600 0.3800 20,213 +0.01(+1.33%)
May 02, 2018 0.3650 0.3750 0.3600 0.3750 23,900 +0.02(+4.17%)
May 01, 2018 0.3800 0.3800 0.3550 0.3600 68,200 -0.02(-4.00%)
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%)
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.