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 (%)
May 31, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
May 26, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 25, 2016 0.2100 0.2300 0.2100 0.2100 38,000 +0.00(+0.00%)
May 20, 2016 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
May 19, 2016 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
May 18, 2016 0.2300 0.2300 0.2250 0.2250 37,000 -0.01(-4.26%)
May 17, 2016 0.2350 0.2350 0.2350 0.2350 57,500 -0.02(-6.00%)
May 13, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2016 0.2400 0.2500 0.2400 0.2500 8,955 +0.03(+13.64%)
May 10, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
May 09, 2016 0.2500 0.2500 0.2500 0.2500 4,750 +0.04(+16.28%)
May 05, 2016 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Apr 29, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 28, 2016 0.2250 0.2250 0.2250 140,250 +0.00(+0.00%)
Apr 27, 2016 0.2250 0.2250 0.2250 0.2250 80,000 -0.01(-2.17%)
Apr 26, 2016 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Apr 25, 2016 0.2300 0.2350 0.2300 0.2300 147,500 +0.00(+0.00%)
Apr 22, 2016 0.2300 0.2300 0.2300 0.2300 133,541 +0.00(+0.00%)
Apr 21, 2016 0.2300 0.2300 0.2300 0.2300 125,083 +0.01(+4.55%)
Apr 20, 2016 0.2400 0.2400 0.2200 0.2200 64,000 -0.03(-12.00%)
Apr 19, 2016 0.2500 0.2500 0.2500 0.2500 1,500 -0.03(-9.09%)
Apr 18, 2016 0.2750 0.2750 0.2750 0.2750 20,000 +0.04(+17.02%)
Apr 15, 2016 0.2350 0.2350 0.2350 0.2350 10,000 -0.02(-6.00%)
Apr 14, 2016 0.2500 0.2700 0.2500 0.2500 21,600 +0.02(+8.70%)
Apr 13, 2016 0.2300 0.2300 0.2300 0.2300 29,000 +0.00(+0.00%)
Apr 12, 2016 0.2400 0.2400 0.2300 0.2300 33,000 -0.03(-11.54%)
Apr 11, 2016 0.2300 0.2600 0.2300 0.2600 21,000 +0.02(+8.33%)
Apr 08, 2016 0.2300 0.2400 0.2300 0.2400 58,000 +0.00(+0.00%)
Apr 07, 2016 0.2400 0.2400 0.2300 0.2400 82,000 +0.01(+4.35%)
Apr 06, 2016 0.2300 0.2300 0.2300 0.2300 81,000 +0.00(+0.00%)
Apr 05, 2016 0.2300 0.2300 0.2300 0.2300 50,000 -0.01(-4.17%)
Apr 04, 2016 0.2300 0.2400 0.2300 0.2400 13,000 +0.01(+4.35%)
Apr 01, 2016 0.2300 0.2300 0.2300 0.2300 5,878 +0.01(+2.22%)
Mar 31, 2016 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-4.26%)
Mar 30, 2016 0.2350 0.2350 0.2350 0.2350 3,000 +0.01(+6.82%)
Mar 29, 2016 0.2200 0.2200 0.2200 0.2200 1,400 -0.03(-12.00%)
Mar 28, 2016 0.2500 0.2500 0.2500 0.2500 1,500 +0.02(+8.70%)
Mar 24, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 23, 2016 0.2300 0.2300 0.2300 0.2300 26,146 +0.01(+4.55%)
Mar 22, 2016 0.2200 0.2300 0.2200 0.2200 15,000 -0.02(-8.33%)
Mar 21, 2016 0.2500 0.2500 0.2400 0.2400 55,500 +0.00(+0.00%)
Mar 18, 2016 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Mar 16, 2016 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Mar 15, 2016 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+0.00%)
Mar 14, 2016 0.2200 0.2500 0.2200 0.2350 23,000 +0.00(+2.17%)
Mar 10, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Mar 09, 2016 0.2450 0.2450 0.2100 0.2100 13,632 -0.04(-16.00%)
Mar 08, 2016 0.2450 0.2500 0.2450 0.2500 6,000 +0.01(+2.04%)
Mar 07, 2016 0.2400 0.2450 0.2400 0.2450 5,420 +0.00(+0.00%)
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.