Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lotus Ventures Inc (OP: LTTSF )

N/A UNCHANGED
Last Price Updated: 9:31 AM EDT, May 7, 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 (%)
Feb 28, 2020 0.0406 0.0561 0.0406 0.0561 2,100 -0.00(-0.53%)
Feb 27, 2020 0.0601 0.0601 0.0564 0.0564 7,100 -0.00(-6.62%)
Feb 26, 2020 0.0604 0.0604 0.0604 0.0604 3,700 +0.00(+3.25%)
Feb 25, 2020 0.0600 0.0600 0.0585 0.0585 2,165 +0.00(+1.56%)
Feb 24, 2020 0.0576 0.0576 0.0576 0.0576 5,000 -0.01(-20.00%)
Feb 21, 2020 0.0720 0.0720 0.0720 0.0720 15,400 +0.00(+0.28%)
Feb 20, 2020 0.0718 0.0718 0.0718 0.0718 1,500 -0.02(-20.22%)
Feb 12, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 11, 2020 0.0792 0.0900 0.0792 0.0900 2,600 -0.00(-1.75%)
Feb 04, 2020 0.0916 0.0916 0.0916 0 -0.00(-3.98%)
Feb 03, 2020 0.0950 0.0954 0.0950 0.0954 25,650 +0.00(+2.25%)
Jan 22, 2020 0.0933 0.0933 0.0933 0 +0.09(+7675.00%)
Jan 17, 2020 0.0012 0.0012 0.0012 0 -0.11(-98.92%)
Jan 03, 2020 0.1115 0.1115 0.1115 0 +0.00(+1.36%)
Dec 23, 2019 0.1100 0.1100 0.1100 0 -0.00(-0.27%)
Dec 20, 2019 0.1103 0.1103 0.1103 0.1103 600 -0.01(-6.53%)
Dec 17, 2019 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Dec 16, 2019 0.1180 0.1180 0.1180 0.1180 3,000 +0.01(+9.16%)
Dec 13, 2019 0.1081 0.1081 0.1081 0.1081 2,700 -0.00(-3.48%)
Dec 09, 2019 0.1120 0.1120 0.1120 0 +0.04(+60.00%)
Dec 06, 2019 0.3300 0.3300 0.0700 0.0700 7,100 -0.05(-40.32%)
Dec 04, 2019 0.1173 0.1173 0.1173 0 +0.01(+6.64%)
Dec 02, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 29, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-11.57%)
Nov 27, 2019 0.1357 0.1357 0.1357 0.1357 1,000 -0.00(-1.95%)
Nov 22, 2019 0.1384 0.1384 0.1384 0 -0.00(-3.35%)
Nov 21, 2019 0.1433 0.1433 0.1432 0.1432 3,000 +0.01(+10.15%)
Nov 19, 2019 0.1300 0.1300 0.1300 0 -0.01(-6.00%)
Nov 18, 2019 0.1383 0.1383 0.1383 0.1383 976 -0.02(-11.40%)
Nov 04, 2019 0.1561 0.1561 0.1561 0 +0.00(+1.56%)
Oct 18, 2019 0.1537 0.1537 0.1537 0 +0.01(+5.27%)
Oct 11, 2019 0.1460 0.1460 0.1460 0 -0.00(-0.41%)
Oct 09, 2019 0.1466 0.1466 0.1466 0 +0.00(+0.07%)
Oct 08, 2019 0.1465 0.1465 0.1465 0.1465 3,350 -0.00(-0.20%)
Oct 07, 2019 0.3400 0.3400 0.1468 0.1468 2,055 +0.00(+2.09%)
Oct 01, 2019 0.1438 0.1438 0.1438 0 +0.00(+0.14%)
Sep 30, 2019 0.1437 0.1437 0.1436 0.1436 2,000 -0.00(-0.07%)
Sep 17, 2019 0.1437 0.1437 0.1437 0 +0.00(+2.79%)
Sep 16, 2019 0.1398 0.1398 0.1398 0.1398 850 -0.00(-2.51%)
Sep 13, 2019 0.1434 0.1434 0.1434 0.1434 1,200 -0.01(-4.14%)
Sep 12, 2019 0.1496 0.1496 0.1496 0.1496 33,000 +0.01(+8.41%)
Sep 04, 2019 0.1380 0.1380 0.1380 0 +0.01(+4.94%)
Sep 03, 2019 0.1314 0.1315 0.1314 0.1315 50,000 +0.00(+2.49%)
Aug 27, 2019 0.1283 0.1283 0.1283 0 -0.01(-7.76%)
Aug 23, 2019 0.1391 0.1391 0.1391 0 -0.00(-1.00%)
Aug 22, 2019 0.1405 0.1405 0.1405 0.1405 550 +0.01(+3.84%)
Aug 20, 2019 0.1353 0.1353 0.1353 0 -0.00(-3.36%)
Aug 14, 2019 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Jul 31, 2019 0.1000 0.1000 0.1000 0 -0.04(-31.03%)
Jul 29, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.53%)
Jul 18, 2019 0.1203 0.1203 0.1203 0 -0.01(-4.98%)
Jul 12, 2019 0.1266 0.1266 0.1266 0 -0.00(-2.47%)
Jul 10, 2019 0.1298 0.1298 0.1298 0 +0.00(+0.08%)
Jul 09, 2019 0.1297 0.1297 0.1297 0.1297 1,500 -0.00(-0.23%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 -0.01(-6.94%)
Jul 02, 2019 0.1397 0.1397 0.1397 0.1397 100 -0.00(-2.99%)
Jun 21, 2019 0.1440 0.1440 0.1440 0 -0.01(-5.82%)
Jun 20, 2019 0.1529 0.1529 0.1529 0.1529 100 +0.05(+52.90%)
Jun 06, 2019 0.1000 0.1000 0.1000 0 -0.06(-35.90%)
May 29, 2019 0.1560 0.1560 0.1560 0 +0.00(+0.65%)
May 23, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 21, 2019 0.1600 0.1600 0.1600 0 -0.01(-8.41%)
May 09, 2019 0.1747 0.1747 0.1747 0 +0.00(+1.57%)
May 06, 2019 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
May 01, 2019 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
Apr 30, 2019 0.1750 0.1750 0.1720 0.1720 30,000 -0.00(-0.41%)
Apr 26, 2019 0.1727 0.1727 0.1727 0 -0.01(-4.00%)
Apr 24, 2019 0.1799 0.1799 0.1799 0 -0.00(-0.83%)
Apr 23, 2019 0.1814 0.1814 0.1814 0.1814 2,200 +0.00(+2.08%)
Apr 22, 2019 0.1777 0.1777 0.1777 0.1777 120 -0.00(-2.20%)
Apr 17, 2019 0.1817 0.1817 0.1817 0 -0.00(-1.94%)
Apr 16, 2019 0.1850 0.1873 0.1835 0.1853 132,000 +0.00(+1.59%)
Apr 15, 2019 0.1718 0.1824 0.1718 0.1824 1,550 -0.00(-0.27%)
Apr 11, 2019 0.1829 0.1829 0.1829 0 -0.01(-3.48%)
Apr 09, 2019 0.1895 0.1895 0.1895 0 -0.00(-0.42%)
Apr 05, 2019 0.1903 0.1903 0.1903 0.1903 500 -0.06(-23.88%)
Apr 03, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 02, 2019 0.1907 0.2500 0.1907 0.2500 5,300 +0.07(+36.61%)
Mar 28, 2019 0.1830 0.1830 0.1830 0 -0.05(-20.43%)
Mar 27, 2019 0.2300 0.2300 0.2300 0.2300 450 +0.01(+3.32%)
Mar 25, 2019 0.2226 0.2226 0.2226 0 -0.01(-3.01%)
Mar 22, 2019 0.2295 0.2295 0.2295 0.2295 1,000 +0.02(+7.39%)
Mar 21, 2019 0.2400 0.2400 0.2137 0.2137 2,000 -0.00(-1.34%)
Mar 20, 2019 0.1600 0.2197 0.1600 0.2166 12,410 +0.01(+3.14%)
Mar 19, 2019 0.2100 0.2100 0.2100 0.2100 3,000 -0.02(-7.69%)
Mar 18, 2019 0.2326 0.2326 0.2275 0.2275 750 -0.01(-5.91%)
Mar 15, 2019 0.2710 0.2710 0.2390 0.2418 21,400 -0.02(-6.46%)
Mar 13, 2019 0.2585 0.2585 0.2585 0 -0.01(-3.72%)
Mar 12, 2019 0.2857 0.2980 0.2680 0.2685 61,800 -0.03(-10.05%)
Mar 11, 2019 0.3114 0.3400 0.2948 0.2985 44,246 +0.02(+6.61%)
Mar 08, 2019 0.2827 0.2828 0.2800 0.2800 18,000 +0.03(+10.50%)
Mar 07, 2019 0.2534 0.2535 0.2534 0.2534 15,000 -0.00(-0.67%)
Mar 05, 2019 0.2551 0.2551 0.2551 0 +0.00(+1.59%)
Mar 04, 2019 0.2511 0.2511 0.2511 172 +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.