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 29, 2020 0.1450 0.1450 0.1400 0.1400 29,500 -0.00(-3.45%)
May 28, 2020 0.1400 0.1450 0.1400 0.1450 36,400 +0.00(+3.57%)
May 27, 2020 0.1350 0.1400 0.1350 0.1400 49,600 +0.01(+3.70%)
May 26, 2020 0.1350 0.1350 0.1350 0.1350 25,002 -0.01(-3.57%)
May 25, 2020 0.1300 0.1400 0.1300 0.1400 19,800 +0.01(+7.69%)
May 22, 2020 0.1400 0.1400 0.1300 0.1300 4,802 +0.00(+0.00%)
May 21, 2020 0.1350 0.1400 0.1300 0.1300 14,500 +0.00(+0.00%)
May 20, 2020 0.1450 0.1450 0.1300 0.1300 39,500 +0.00(+0.00%)
May 19, 2020 0.1200 0.1350 0.1200 0.1300 143,485 +0.01(+8.33%)
May 15, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 14, 2020 0.1400 0.1400 0.1300 0.1300 69,500 -0.01(-3.70%)
May 13, 2020 0.1500 0.1500 0.1350 0.1350 257,441 -0.01(-10.00%)
May 12, 2020 0.1500 0.1600 0.1450 0.1500 255,200 +0.00(+0.00%)
May 11, 2020 0.1400 0.1550 0.1400 0.1500 359,747 +0.00(+0.00%)
May 08, 2020 0.1350 0.1500 0.1300 0.1500 124,169 +0.02(+15.38%)
May 07, 2020 0.1300 0.1300 0.1200 0.1300 68,675 +0.01(+4.00%)
May 06, 2020 0.1200 0.1350 0.1150 0.1250 331,129 +0.01(+13.64%)
May 05, 2020 0.1200 0.1200 0.1100 0.1100 12,481 -0.01(-8.33%)
May 04, 2020 0.1100 0.1200 0.1100 0.1200 142,000 +0.01(+9.09%)
May 01, 2020 0.1150 0.1150 0.1100 0.1100 225,000 +0.00(+0.00%)
Apr 30, 2020 0.1150 0.1150 0.1100 0.1100 17,000 -0.01(-8.33%)
Apr 29, 2020 0.1200 0.1200 0.1100 0.1200 154,000 +0.00(+0.00%)
Apr 28, 2020 0.1250 0.1250 0.1100 0.1200 87,500 +0.00(+0.00%)
Apr 27, 2020 0.1050 0.1200 0.1050 0.1200 265,418 +0.02(+20.00%)
Apr 24, 2020 0.1000 0.1000 0.1000 0.1000 96,639 +0.00(+0.00%)
Apr 23, 2020 0.1000 0.1050 0.0950 0.1000 126,540 +0.01(+5.26%)
Apr 22, 2020 0.1000 0.1000 0.0950 0.0950 13,130 +0.00(+0.00%)
Apr 21, 2020 0.1000 0.1050 0.0950 0.0950 171,800 -0.01(-5.00%)
Apr 20, 2020 0.1100 0.1100 0.1000 0.1000 52,000 -0.01(-9.09%)
Apr 17, 2020 0.1100 0.1100 0.1100 0.1100 71,000 +0.01(+4.76%)
Apr 16, 2020 0.1000 0.1050 0.1000 0.1050 59,500 +0.01(+10.53%)
Apr 15, 2020 0.1000 0.1000 0.0950 0.0950 242,169 -0.01(-5.00%)
Apr 14, 2020 0.1150 0.1150 0.1000 0.1000 80,950 -0.01(-9.09%)
Apr 13, 2020 0.1100 0.1150 0.1000 0.1100 172,009 +0.00(+0.00%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 08, 2020 0.1050 0.1050 0.1000 0.1050 53,203 +0.00(+5.00%)
Apr 07, 2020 0.1050 0.1050 0.1000 0.1000 21,500 -0.00(-4.76%)
Apr 06, 2020 0.1050 0.1050 0.1000 0.1050 35,250 +0.00(+0.00%)
Apr 03, 2020 0.1100 0.1100 0.0950 0.1050 41,230 +0.00(+5.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 25,500 -0.00(-4.76%)
Mar 31, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 27, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 26, 2020 0.0950 0.1000 0.0950 0.0950 166,400 +0.01(+5.56%)
Mar 25, 2020 0.1000 0.1000 0.0900 0.0900 66,640 +0.00(+0.00%)
Mar 24, 2020 0.1000 0.1000 0.0900 0.0900 9,400 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0950 0.0900 0.0900 98,000 +0.01(+20.00%)
Mar 19, 2020 0.0850 0.0850 0.0750 0.0750 16,153 -0.01(-6.25%)
Mar 18, 2020 0.0800 0.0800 0.0800 0.0800 32,900 +0.00(+0.00%)
Mar 17, 2020 0.0800 0.0850 0.0800 0.0800 38,000 +0.01(+6.67%)
Mar 16, 2020 0.0800 0.0850 0.0700 0.0750 111,811 -0.01(-11.76%)
Mar 13, 2020 0.0800 0.0950 0.0800 0.0850 49,840 +0.01(+21.43%)
Mar 12, 2020 0.0900 0.0900 0.0700 0.0700 238,640 -0.02(-22.22%)
Mar 11, 2020 0.0900 0.0900 0.0850 0.0900 82,095 +0.00(+0.00%)
Mar 10, 2020 0.1000 0.1000 0.0900 0.0900 209,000 -0.01(-14.29%)
Mar 09, 2020 0.1050 0.1050 0.1000 0.1050 147,000 +0.00(+0.00%)
Mar 06, 2020 0.1050 0.1100 0.1050 0.1050 70,146 -0.01(-8.70%)
Mar 05, 2020 0.1150 0.1150 0.1150 0.1150 54,840 +0.00(+0.00%)
Mar 04, 2020 0.1400 0.1400 0.1100 0.1150 117,949 -0.01(-11.54%)
Mar 03, 2020 0.1100 0.1350 0.1100 0.1300 276,370 +0.02(+18.18%)
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.