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 (%)
Jul 28, 2020 0.0923 0.0923 0.0923 0 -0.00(-4.85%)
Jul 24, 2020 0.0970 0.0970 0.0970 0 -0.01(-9.51%)
Jul 20, 2020 0.1072 0.1072 0.1072 0 +0.01(+7.20%)
Jul 17, 2020 0.0997 0.1000 0.0997 0.1000 13,700 -0.10(-50.00%)
Jul 16, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.10(+108.12%)
Jul 10, 2020 0.0961 0.0961 0.0961 0 +0.00(+0.00%)
Jul 09, 2020 0.0961 0.0961 0.0961 32 +0.00(+0.00%)
Jul 07, 2020 0.0961 0.0961 0.0961 0 -0.01(-10.35%)
Jul 02, 2020 0.1072 0.1072 0.1072 0 +0.00(+3.08%)
Jun 25, 2020 0.1040 0.1040 0.1040 0 -0.01(-6.56%)
Jun 24, 2020 0.1113 0.1113 0.1113 10 +0.00(+0.00%)
Jun 23, 2020 0.1039 0.1113 0.1039 0.1113 50,000 +0.00(+1.92%)
Jun 22, 2020 0.1092 0.1092 0.1092 0.1092 3,400 -0.00(-4.21%)
Jun 15, 2020 0.1140 0.1140 0.1140 0 +0.01(+11.44%)
Jun 10, 2020 0.1023 0.1023 0.1023 0 -0.01(-11.73%)
Jun 08, 2020 0.1159 0.1159 0.1159 0 +0.01(+12.85%)
Jun 01, 2020 0.1027 0.1027 0.1027 0 +0.00(+0.88%)
May 26, 2020 0.1018 0.1018 0.1018 0 -0.00(-3.51%)
May 22, 2020 0.1055 0.1055 0.1055 0.1055 1,300 +0.01(+8.76%)
May 20, 2020 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
May 19, 2020 0.1010 0.1010 0.0939 0.0970 14,500 -0.10(-51.48%)
May 18, 2020 0.1999 0.1999 0.1999 0.1999 500 +0.11(+112.43%)
May 15, 2020 0.0961 0.0961 0.0941 0.0941 30,000 -0.02(-15.30%)
May 12, 2020 0.1111 0.1111 0.1111 0 +0.01(+7.86%)
May 11, 2020 0.1112 0.1112 0.1030 0.1030 6,199 -0.10(-48.50%)
May 08, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.10(+106.40%)
May 07, 2020 0.0952 0.0969 0.0952 0.0969 4,900 +0.02(+30.95%)
May 04, 2020 0.0740 0.0740 0.0740 0 -0.00(-3.65%)
Apr 29, 2020 0.0768 0.0768 0.0768 0 +0.00(+5.64%)
Apr 27, 2020 0.0727 0.0727 0.0727 0 +0.01(+11.16%)
Apr 24, 2020 0.0654 0.0654 0.0654 0.0654 100 +0.00(+3.15%)
Apr 23, 2020 0.0634 0.0634 0.0634 0.0634 5,000 +0.05(+503.81%)
Apr 22, 2020 0.0105 0.0105 0.0105 0.0105 555 -0.06(-86.00%)
Apr 14, 2020 0.0750 0.0750 0.0750 0 -0.00(-0.40%)
Apr 13, 2020 0.0747 0.0753 0.0747 0.0753 32,500 +0.00(+3.01%)
Mar 24, 2020 0.0731 0.0731 0.0731 0 +0.00(+0.83%)
Mar 23, 2020 0.0725 0.0725 0.0725 0.0725 4,500 -0.00(-0.68%)
Mar 06, 2020 0.0730 0.0730 0.0730 0 -0.01(-11.19%)
Mar 03, 2020 0.0822 0.0822 0.0822 0 -0.00(-4.97%)
Mar 02, 2020 0.0672 0.0865 0.0672 0.0865 9,850 +0.03(+54.19%)
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%)
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.