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 (%)
Jun 30, 2017 0.3200 0.3350 0.3200 0.3350 3,500 +0.02(+4.69%)
Jun 29, 2017 0.3200 0.3200 0.3050 0.3200 12,500 +0.00(+0.00%)
Jun 28, 2017 0.3200 0.3300 0.3200 0.3200 45,000 -0.01(-3.03%)
Jun 26, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 22, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 21, 2017 0.3200 0.3200 0.3200 0.3200 9,000 +0.00(+0.00%)
Jun 20, 2017 0.3250 0.3250 0.3200 0.3200 22,000 -0.02(-7.25%)
Jun 19, 2017 0.3200 0.3450 0.3200 0.3450 20,000 +0.00(+1.47%)
Jun 16, 2017 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Jun 15, 2017 0.3400 0.3400 0.3400 0.3400 23,880 +0.00(+0.00%)
Jun 13, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jun 12, 2017 0.3500 0.3500 0.3500 0.3500 4,500 +0.01(+4.48%)
Jun 07, 2017 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Jun 06, 2017 0.3300 0.3300 0.3200 0.3300 21,500 -0.01(-1.49%)
Jun 05, 2017 0.3400 0.3400 0.3350 0.3350 19,000 -0.01(-1.47%)
Jun 02, 2017 0.3450 0.3450 0.3400 0.3400 23,500 -0.02(-5.56%)
Jun 01, 2017 0.3600 0.3600 0.3600 0.3600 10,500 +0.01(+2.86%)
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%)
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.