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 (%)
Jul 31, 2018 0.2700 0.2750 0.2700 0.2750 2,200 +0.02(+5.77%)
Jul 30, 2018 0.2750 0.2750 0.2600 0.2600 65,950 +0.01(+4.00%)
Jul 27, 2018 0.2500 0.2850 0.2500 0.2500 63,600 -0.03(-10.71%)
Jul 26, 2018 0.2800 0.2800 0.2800 0.2800 32,500 -0.01(-3.45%)
Jul 25, 2018 0.2800 0.2900 0.2700 0.2900 102,900 -0.01(-1.69%)
Jul 24, 2018 0.2800 0.2950 0.2800 0.2950 23,500 +0.01(+5.36%)
Jul 23, 2018 0.3000 0.3000 0.2800 0.2800 37,700 -0.02(-6.67%)
Jul 20, 2018 0.2950 0.3050 0.2900 0.3000 88,000 -0.01(-3.23%)
Jul 19, 2018 0.3100 0.3100 0.3100 0.3100 26,000 +0.00(+0.00%)
Jul 18, 2018 0.3200 0.3200 0.2800 0.3100 47,500 -0.01(-3.13%)
Jul 17, 2018 0.3100 0.3200 0.3100 0.3200 144,955 +0.01(+3.23%)
Jul 16, 2018 0.3100 0.3200 0.3000 0.3100 52,885 +0.02(+5.08%)
Jul 13, 2018 0.3100 0.3100 0.2950 0.2950 45,500 -0.02(-6.35%)
Jul 12, 2018 0.3250 0.3250 0.3000 0.3150 18,640 -0.01(-3.08%)
Jul 11, 2018 0.3250 0.3300 0.3200 0.3250 45,600 +0.00(+0.00%)
Jul 10, 2018 0.3350 0.3400 0.3150 0.3250 82,405 +0.01(+1.56%)
Jul 09, 2018 0.3200 0.3200 0.3200 14,661 +0.00(+0.00%)
Jul 06, 2018 0.3300 0.3300 0.3200 0.3200 105,790 -0.02(-5.88%)
Jul 05, 2018 0.3350 0.3400 0.3350 0.3400 7,850 +0.01(+1.49%)
Jul 04, 2018 0.3350 0.3500 0.3350 0.3350 2,300 -0.01(-1.47%)
Jul 03, 2018 0.3350 0.3450 0.3300 0.3400 17,385 +0.01(+1.49%)
Jun 29, 2018 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Jun 28, 2018 0.3250 0.3250 0.3100 0.3200 7,200 +0.01(+3.23%)
Jun 27, 2018 0.3200 0.3200 0.3100 0.3100 5,350 +0.00(+0.00%)
Jun 26, 2018 0.3300 0.3300 0.3100 0.3100 68,250 -0.01(-3.13%)
Jun 25, 2018 0.3400 0.3400 0.3100 0.3200 98,100 +0.00(+0.00%)
Jun 22, 2018 0.3350 0.3500 0.3200 0.3200 25,800 +0.00(+0.00%)
Jun 21, 2018 0.3000 0.3450 0.3000 0.3200 166,255 +0.03(+10.34%)
Jun 20, 2018 0.3100 0.3100 0.2900 0.2900 90,300 -0.01(-1.69%)
Jun 19, 2018 0.3100 0.3100 0.2900 0.2950 65,725 -0.02(-4.84%)
Jun 18, 2018 0.3050 0.3100 0.3000 0.3100 8,000 +0.00(+0.00%)
Jun 15, 2018 0.3000 0.3000 0.3100 8,020 +0.01(+3.33%)
Jun 14, 2018 0.3200 0.3200 0.3000 0.3000 9,500 +0.00(+0.00%)
Jun 13, 2018 0.3000 0.3200 0.3000 0.3000 6,123 -0.02(-6.25%)
Jun 12, 2018 0.3200 0.3200 0.3200 0.3200 7,685 +0.01(+3.23%)
Jun 11, 2018 0.3250 0.3350 0.2950 0.3100 85,550 -0.02(-4.62%)
Jun 08, 2018 0.3350 0.3350 0.3050 0.3250 53,742 +0.02(+4.84%)
Jun 07, 2018 0.3350 0.3400 0.3100 0.3100 81,000 -0.02(-6.06%)
Jun 06, 2018 0.3400 0.3500 0.3200 0.3300 46,681 -0.01(-2.94%)
Jun 05, 2018 0.3450 0.3500 0.3200 0.3400 48,628 -0.01(-2.86%)
Jun 04, 2018 0.3450 0.3500 0.3300 0.3500 16,650 +0.01(+2.94%)
Jun 01, 2018 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
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%)
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.