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, 2019 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Jul 30, 2019 0.1800 0.1800 0.1750 0.1800 17,000 +0.00(+0.00%)
Jul 29, 2019 0.1750 0.1800 0.1750 0.1800 40,714 +0.01(+2.86%)
Jul 26, 2019 0.1700 0.1750 0.1700 0.1750 8,550 +0.00(+2.94%)
Jul 25, 2019 0.1800 0.1800 0.1600 0.1700 70,619 +0.01(+6.25%)
Jul 24, 2019 0.1600 0.1600 0.1600 0.1600 7,600 +0.00(+0.00%)
Jul 23, 2019 0.1650 0.1650 0.1600 0.1600 10,499 -0.01(-3.03%)
Jul 22, 2019 0.1600 0.1750 0.1550 0.1650 52,750 +0.01(+3.13%)
Jul 19, 2019 0.1600 0.1600 0.1550 0.1600 46,550 +0.01(+3.23%)
Jul 18, 2019 0.1600 0.1650 0.1550 0.1550 46,700 -0.02(-8.82%)
Jul 17, 2019 0.1650 0.1700 0.1650 0.1700 43,342 +0.01(+3.03%)
Jul 16, 2019 0.1650 0.1650 0.1650 0.1650 2,800 +0.01(+3.13%)
Jul 15, 2019 0.1650 0.1650 0.1600 0.1600 2,207 +0.00(+0.00%)
Jul 12, 2019 0.1800 0.1800 0.1600 0.1600 122,320 -0.01(-5.88%)
Jul 11, 2019 0.1750 0.1800 0.1700 0.1700 5,267 -0.00(-2.86%)
Jul 10, 2019 0.1600 0.1750 0.1600 0.1750 19,500 +0.01(+6.06%)
Jul 09, 2019 0.1700 0.1700 0.1650 0.1650 26,539 +0.00(+0.00%)
Jul 08, 2019 0.1700 0.1700 0.1600 0.1650 119,510 -0.01(-2.94%)
Jul 05, 2019 0.1700 0.1700 0.1700 0.1700 11,173 +0.00(+0.00%)
Jul 04, 2019 0.1700 0.1700 0.1700 0.1700 2,500 -0.00(-2.86%)
Jul 03, 2019 0.1700 0.1750 0.1700 0.1750 25,654 +0.00(+2.94%)
Jul 02, 2019 0.1750 0.1800 0.1700 0.1700 24,181 -0.02(-10.53%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jun 27, 2019 0.1750 0.1750 0.1750 0.1750 5,249 +0.01(+6.06%)
Jun 26, 2019 0.1700 0.1800 0.1650 0.1650 125,800 +0.00(+0.00%)
Jun 25, 2019 0.1650 0.1650 0.1650 2 +0.00(+0.00%)
Jun 24, 2019 0.1750 0.1750 0.1650 0.1650 15,600 -0.01(-5.71%)
Jun 21, 2019 0.1700 0.1750 0.1700 0.1750 25,700 -0.01(-2.78%)
Jun 20, 2019 0.1900 0.1900 0.1700 0.1800 55,175 -0.02(-7.69%)
Jun 19, 2019 0.1950 0.2000 0.1950 0.1950 11,216 +0.01(+5.41%)
Jun 18, 2019 0.2000 0.2000 0.1850 0.1850 3,000 +0.00(+0.00%)
Jun 17, 2019 0.2000 0.2000 0.1850 0.1850 9,000 -0.02(-7.50%)
Jun 14, 2019 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+5.26%)
Jun 13, 2019 0.1850 0.1950 0.1850 0.1900 33,610 +0.01(+5.56%)
Jun 12, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Jun 11, 2019 0.1900 0.1900 0.1750 0.1750 51,554 -0.01(-5.41%)
Jun 10, 2019 0.1850 0.1850 0.1850 0.1850 10,050 +0.01(+2.78%)
Jun 07, 2019 0.1800 0.1900 0.1750 0.1800 39,179 -0.01(-5.26%)
Jun 06, 2019 0.1600 0.1900 0.1500 0.1900 352,879 +0.01(+5.56%)
Jun 05, 2019 0.1800 0.1800 0.1500 0.1800 284,282 -0.01(-2.70%)
Jun 04, 2019 0.1850 0.1900 0.1800 0.1850 66,000 -0.01(-5.13%)
Jun 03, 2019 0.2050 0.2050 0.1800 0.1950 34,177 -0.01(-7.14%)
May 31, 2019 0.2050 0.2100 0.2050 0.2100 23,000 +0.01(+2.44%)
May 30, 2019 0.2000 0.2100 0.1900 0.2050 184,201 -0.01(-4.65%)
May 29, 2019 0.2150 0.2150 0.2050 0.2150 39,189 +0.01(+4.88%)
May 28, 2019 0.2100 0.2100 0.2050 0.2050 5,000 -0.01(-4.65%)
May 27, 2019 0.2050 0.2150 0.2050 0.2150 14,650 -0.01(-2.27%)
May 24, 2019 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
May 23, 2019 0.2300 0.2300 0.2200 0.2200 23,004 -0.01(-6.38%)
May 22, 2019 0.2350 0.2350 0.2200 0.2350 33,900 +0.00(+2.17%)
May 21, 2019 0.2350 0.2350 0.2250 0.2300 35,097 -0.00(-2.13%)
May 17, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 16, 2019 0.2350 0.2350 0.2250 0.2350 23,471 +0.00(+2.17%)
May 15, 2019 0.2300 0.2300 0.2300 0.2300 11,000 -0.00(-2.13%)
May 14, 2019 0.2300 0.2350 0.2200 0.2350 21,500 -0.01(-2.08%)
May 13, 2019 0.2400 0.2400 0.2400 375 +0.00(+0.00%)
May 10, 2019 0.2250 0.2400 0.2250 0.2400 37,000 +0.02(+9.09%)
May 09, 2019 0.2200 0.2300 0.2200 0.2200 36,700 +0.00(+0.00%)
May 08, 2019 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
May 07, 2019 0.2250 0.2250 0.2200 0.2200 6,065 -0.01(-2.22%)
May 06, 2019 0.2250 0.2300 0.2250 0.2250 59,900 -0.02(-10.00%)
May 03, 2019 0.2300 0.2500 0.2100 0.2500 187,775 +0.02(+6.38%)
May 02, 2019 0.2300 0.2350 0.2050 0.2350 12,610 -0.01(-2.08%)
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.