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 (%)
Sep 28, 2018 0.2850 0.2850 0.2700 0.2850 248,300 +0.00(+0.00%)
Sep 27, 2018 0.2850 0.2900 0.2700 0.2850 187,345 +0.00(+1.79%)
Sep 26, 2018 0.2900 0.2900 0.2750 0.2800 153,398 +0.01(+3.70%)
Sep 25, 2018 0.3100 0.3100 0.2700 0.2700 586,874 -0.02(-6.90%)
Sep 24, 2018 0.2800 0.2950 0.2700 0.2900 763,085 +0.02(+7.41%)
Sep 21, 2018 0.2700 0.2900 0.2650 0.2700 237,100 +0.01(+3.85%)
Sep 20, 2018 0.2800 0.2950 0.2600 0.2600 338,594 -0.03(-10.34%)
Sep 19, 2018 0.3000 0.3000 0.2800 0.2900 419,289 +0.01(+3.57%)
Sep 18, 2018 0.2950 0.3050 0.2800 0.2800 453,064 +0.00(+0.00%)
Sep 17, 2018 0.3100 0.3350 0.2800 0.2800 400,304 -0.02(-6.67%)
Sep 14, 2018 0.3000 0.3100 0.2650 0.3000 760,400 +0.00(+0.00%)
Sep 13, 2018 0.3700 0.3800 0.3000 0.3000 1,386,730 -0.07(-17.81%)
Sep 12, 2018 0.3000 0.3900 0.2950 0.3650 3,692,987 +0.08(+28.07%)
Sep 11, 2018 0.2800 0.4000 0.2700 0.2850 3,951,032 +0.03(+14.00%)
Sep 10, 2018 0.2750 0.2800 0.2450 0.2500 119,645 -0.01(-3.85%)
Sep 07, 2018 0.2600 0.2700 0.2550 0.2600 29,400 +0.00(+0.00%)
Sep 06, 2018 0.2700 0.2750 0.2600 0.2600 24,363 -0.01(-1.89%)
Sep 05, 2018 0.2850 0.2850 0.2550 0.2650 27,250 -0.01(-1.85%)
Sep 04, 2018 0.2800 0.2850 0.2700 0.2700 66,079 -0.01(-3.57%)
Aug 31, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 30, 2018 0.2950 0.3000 0.2900 0.3000 65,100 +0.03(+11.11%)
Aug 29, 2018 0.2800 0.2900 0.2700 0.2700 35,294 +0.00(+0.00%)
Aug 28, 2018 0.2900 0.2900 0.2700 0.2700 55,679 -0.02(-6.90%)
Aug 27, 2018 0.2900 0.2950 0.2550 0.2900 62,940 +0.00(+0.00%)
Aug 24, 2018 0.2900 0.2900 0.2800 0.2900 95,800 -0.01(-1.69%)
Aug 23, 2018 0.3000 0.3000 0.2900 0.2950 17,632 -0.01(-1.67%)
Aug 22, 2018 0.2800 0.3000 0.2800 0.3000 69,500 +0.02(+7.14%)
Aug 21, 2018 0.3000 0.3250 0.2750 0.2800 41,000 +0.02(+5.66%)
Aug 20, 2018 0.2700 0.2700 0.2500 0.2650 38,153 +0.01(+1.92%)
Aug 17, 2018 0.2600 0.2650 0.2600 0.2600 19,100 +0.01(+1.96%)
Aug 16, 2018 0.2600 0.2650 0.2450 0.2550 80,970 +0.01(+2.00%)
Aug 15, 2018 0.2550 0.2550 0.2300 0.2500 19,450 +0.02(+6.38%)
Aug 14, 2018 0.2350 0.2350 0.2350 0.2350 15,900 +0.00(+0.00%)
Aug 13, 2018 0.2200 0.2350 0.2200 0.2350 108,732 +0.00(+2.17%)
Aug 10, 2018 0.2300 0.2350 0.2300 0.2300 2,400 +0.00(+0.00%)
Aug 09, 2018 0.2450 0.2450 0.2300 0.2300 59,065 -0.02(-8.00%)
Aug 08, 2018 0.2350 0.2500 0.2200 0.2500 32,500 -0.01(-3.85%)
Aug 07, 2018 0.2500 0.2650 0.2400 0.2600 37,650 +0.01(+4.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2600 0.2650 0.2500 0.2500 37,250 -0.01(-3.85%)
Aug 01, 2018 0.2750 0.2750 0.2500 0.2600 62,879 -0.02(-5.45%)
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%)
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.