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, 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%)
May 01, 2019 0.2300 0.2400 0.2200 0.2400 141,425 -0.01(-2.04%)
Apr 30, 2019 0.2500 0.2500 0.1550 0.2450 258,169 +0.00(+0.00%)
Apr 29, 2019 0.2400 0.2450 0.2350 0.2450 104,675 +0.01(+4.26%)
Apr 26, 2019 0.2400 0.2400 0.2350 0.2350 8,444 -0.01(-4.08%)
Apr 25, 2019 0.2350 0.2450 0.2350 0.2450 38,854 +0.01(+2.08%)
Apr 24, 2019 0.2400 0.2450 0.2350 0.2400 48,660 +0.00(+0.00%)
Apr 23, 2019 0.2450 0.2450 0.2400 0.2400 18,675 +0.00(+0.00%)
Apr 22, 2019 0.2450 0.2450 0.2350 0.2400 36,202 +0.00(+0.00%)
Apr 18, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Apr 17, 2019 0.2500 0.2500 0.2450 0.2450 9,000 +0.00(+0.00%)
Apr 16, 2019 0.2350 0.2450 0.2300 0.2450 135,050 +0.01(+2.08%)
Apr 15, 2019 0.2400 0.2400 0.2300 0.2400 386,100 -0.02(-5.88%)
Apr 12, 2019 0.2450 0.2650 0.2400 0.2550 413,493 +0.01(+4.08%)
Apr 11, 2019 0.2600 0.2600 0.2450 0.2450 316,300 -0.02(-5.77%)
Apr 10, 2019 0.2550 0.2650 0.2550 0.2600 34,320 +0.01(+1.96%)
Apr 09, 2019 0.2600 0.2650 0.2550 0.2550 272,989 +0.00(+0.00%)
Apr 08, 2019 0.2850 0.2850 0.2550 0.2550 181,655 -0.03(-8.93%)
Apr 05, 2019 0.2750 0.2850 0.2650 0.2800 179,529 +0.03(+9.80%)
Apr 04, 2019 0.2600 0.2900 0.2550 0.2550 919,500 +0.01(+2.00%)
Apr 03, 2019 0.2650 0.2650 0.2500 0.2500 124,975 -0.01(-3.85%)
Apr 02, 2019 0.2600 0.2600 0.2600 0.2600 10,300 -0.01(-1.89%)
Apr 01, 2019 0.2600 0.2650 0.2500 0.2650 40,430 -0.01(-1.85%)
Mar 29, 2019 0.2400 0.2700 0.2200 0.2700 236,544 +0.02(+8.00%)
Mar 28, 2019 0.2650 0.2650 0.2500 0.2500 107,759 -0.01(-1.96%)
Mar 27, 2019 0.2650 0.2650 0.2500 0.2550 138,514 -0.01(-3.77%)
Mar 26, 2019 0.2700 0.2700 0.2650 0.2650 210,530 -0.01(-1.85%)
Mar 25, 2019 0.2950 0.2950 0.2600 0.2700 318,461 -0.01(-3.57%)
Mar 22, 2019 0.2950 0.3050 0.2800 0.2800 139,700 -0.01(-5.08%)
Mar 21, 2019 0.2900 0.3000 0.2850 0.2950 180,748 +0.01(+5.36%)
Mar 20, 2019 0.3000 0.3000 0.2800 0.2800 144,709 -0.01(-5.08%)
Mar 19, 2019 0.2800 0.3100 0.2750 0.2950 134,538 +0.01(+5.36%)
Mar 18, 2019 0.3000 0.3100 0.2800 0.2800 451,832 -0.02(-8.20%)
Mar 15, 2019 0.3350 0.3350 0.3050 0.3050 358,213 -0.02(-4.69%)
Mar 14, 2019 0.3350 0.3400 0.3150 0.3200 206,411 -0.02(-4.48%)
Mar 13, 2019 0.3700 0.3750 0.3350 0.3350 234,521 -0.03(-9.46%)
Mar 12, 2019 0.3800 0.3950 0.3500 0.3700 574,066 +0.01(+1.37%)
Mar 11, 2019 0.4100 0.4650 0.3650 0.3650 2,685,795 -0.04(-8.75%)
Mar 08, 2019 0.3800 0.4000 0.3600 0.4000 593,129 +0.01(+2.56%)
Mar 07, 2019 0.3350 0.4150 0.3350 0.3900 751,333 +0.05(+14.71%)
Mar 06, 2019 0.3400 0.3450 0.3200 0.3400 105,391 +0.01(+1.49%)
Mar 05, 2019 0.3200 0.3350 0.3100 0.3350 107,890 +0.03(+8.06%)
Mar 04, 2019 0.3200 0.3300 0.3100 0.3100 88,015 -0.02(-4.62%)
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.