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 (%)
Aug 31, 2017 0.3350 0.3400 0.3200 0.3200 4,500 -0.02(-4.48%)
Aug 29, 2017 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Aug 28, 2017 0.3200 0.3200 0.3100 0.3100 18,500 -0.02(-4.62%)
Aug 25, 2017 0.3250 0.3250 0.3250 0.3250 27,500 -0.01(-2.99%)
Aug 24, 2017 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Aug 22, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Aug 21, 2017 0.3350 0.3350 0.3350 0.3350 1,000 +0.00(+0.00%)
Aug 18, 2017 0.3350 0.3350 0.3350 0.3350 1,500 +0.00(+0.00%)
Aug 15, 2017 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Aug 14, 2017 0.3100 0.3100 0.3100 0.3100 5,500 -0.03(-8.82%)
Aug 11, 2017 0.3400 0.3400 0.3200 0.3400 38,000 +0.02(+6.25%)
Aug 10, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Aug 09, 2017 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Aug 08, 2017 0.3400 0.3400 0.3100 0.3200 5,500 -0.02(-5.88%)
Aug 04, 2017 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Aug 03, 2017 0.3000 0.3300 0.3000 0.3000 20,000 +0.00(+0.00%)
Aug 02, 2017 0.3300 0.3300 0.3000 0.3000 16,500 -0.04(-10.45%)
Aug 01, 2017 0.3350 0.3350 0.3350 0.3350 2,000 +0.00(+0.00%)
Jul 31, 2017 0.3000 0.3000 0.3350 40,200 +0.04(+11.67%)
Jul 28, 2017 0.3200 0.3200 0.3000 0.3000 13,500 -0.04(-13.04%)
Jul 27, 2017 0.3200 0.3450 0.3200 0.3450 7,000 +0.02(+7.81%)
Jul 26, 2017 0.3400 0.3450 0.3200 0.3200 12,140 -0.02(-5.88%)
Jul 25, 2017 0.3200 0.3750 0.3050 0.3400 90,420 -0.02(-6.85%)
Jul 24, 2017 0.3400 0.3700 0.3200 0.3650 13,500 +0.03(+8.96%)
Jul 21, 2017 0.3650 0.3800 0.3350 0.3350 30,000 -0.02(-6.94%)
Jul 20, 2017 0.3550 0.3600 0.3550 0.3600 27,000 +0.01(+2.86%)
Jul 19, 2017 0.3600 0.3600 0.3500 0.3500 5,500 -0.01(-2.78%)
Jul 18, 2017 0.3450 0.3600 0.3450 0.3600 21,700 +0.02(+5.88%)
Jul 17, 2017 0.3500 0.3500 0.3400 0.3400 35,000 +0.01(+3.03%)
Jul 14, 2017 0.3300 0.3300 0.3300 0.3300 13,500 -0.01(-4.35%)
Jul 13, 2017 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+0.00%)
Jul 12, 2017 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+0.00%)
Jul 11, 2017 0.3450 0.3450 0.3450 0.3450 920 +0.01(+4.55%)
Jul 10, 2017 0.3300 0.3300 0.3300 0.3300 7,500 +0.01(+1.54%)
Jul 07, 2017 0.3250 0.3250 0.3250 0.3250 5,000 -0.02(-7.14%)
Jul 06, 2017 0.3300 0.3500 0.3300 0.3500 10,000 +0.03(+9.37%)
Jul 05, 2017 0.3250 0.3250 0.3200 0.3200 3,500 +0.00(+0.00%)
Jul 04, 2017 0.3300 0.3300 0.3200 0.3200 2,500 -0.02(-4.48%)
Jul 03, 2017 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
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%)
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.