Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lotus Ventures Inc (OP: LTTSF )

0.0051 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 (%)
Apr 27, 2021 0.1224 0.1224 0.1224 0 +0.00(+1.16%)
Apr 26, 2021 0.1207 0.1210 0.1207 0.1210 4,836 +0.00(+0.83%)
Apr 23, 2021 0.1200 0.1200 0.1200 0.1200 9,200 +0.00(+0.00%)
Apr 22, 2021 0.1200 0.1239 0.1200 0.1200 118,124 -0.01(-6.10%)
Apr 14, 2021 0.1278 0.1278 0.1278 0 +0.00(+3.48%)
Apr 12, 2021 0.1235 0.1235 0.1235 0 -0.01(-6.93%)
Apr 09, 2021 0.1327 0.1327 0.1327 0.1327 2,500 +0.00(+1.07%)
Apr 08, 2021 0.1313 0.1313 0.1313 0.1313 2,500 -0.07(-34.35%)
Apr 07, 2021 0.2000 0.2000 0.2000 0.2000 4,000 +0.07(+56.49%)
Apr 05, 2021 0.1278 0.1278 0.1278 0 -0.01(-3.98%)
Apr 01, 2021 0.1331 0.1331 0.1331 0.1331 500 +0.01(+12.61%)
Mar 31, 2021 0.1182 0.1182 0.1182 0.1182 1,100 -0.01(-7.73%)
Mar 30, 2021 0.1238 0.1281 0.1238 0.1281 12,100 +0.00(+0.00%)
Mar 29, 2021 0.1250 0.1321 0.1250 0.1281 9,100 -0.00(-3.10%)
Mar 26, 2021 0.1322 0.1322 0.1322 0.1322 5,000 -0.00(-1.86%)
Mar 25, 2021 0.1347 0.1347 0.1347 0.1347 1,000 +0.00(+3.62%)
Mar 24, 2021 0.1250 0.1300 0.1250 0.1300 10,773 +0.01(+4.00%)
Mar 23, 2021 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-6.02%)
Mar 22, 2021 0.1330 0.1330 0.1330 0.1330 1,500 +0.01(+10.83%)
Mar 19, 2021 0.1201 0.1201 0.1186 0.1200 25,000 -0.01(-9.23%)
Mar 17, 2021 0.1322 0.1322 0.1322 0 -0.01(-3.92%)
Mar 16, 2021 0.1376 0.1376 0.1376 0.1376 5,000 +0.02(+14.67%)
Mar 15, 2021 0.1200 0.1200 0.1200 0.1200 500 -0.02(-14.29%)
Mar 12, 2021 0.1400 0.1400 0.1400 0.1400 75,000 +0.01(+4.01%)
Mar 10, 2021 0.1346 0.1346 0.1346 0 -0.00(-0.74%)
Mar 09, 2021 0.1356 0.1356 0.1356 0.1356 4,000 -0.01(-8.25%)
Mar 04, 2021 0.1478 0.1478 0.1478 0 +0.04(+34.24%)
Mar 03, 2021 0.1101 0.1561 0.1101 0.1101 4,500 -0.04(-26.60%)
Mar 02, 2021 0.1500 0.1500 0.1500 0.1500 41,000 +0.00(+2.60%)
Mar 01, 2021 0.1580 0.1580 0.1462 0.1462 6,499 +0.01(+6.95%)
Feb 26, 2021 0.1400 0.1418 0.1350 0.1367 103,000 -0.01(-8.87%)
Feb 25, 2021 0.1500 0.1500 0.1478 0.1500 37,211 +0.00(+0.00%)
Feb 24, 2021 0.1330 0.1500 0.1300 0.1500 138,812 +0.02(+14.59%)
Feb 22, 2021 0.1309 0.1309 0.1309 0 +0.00(+0.00%)
Feb 17, 2021 0.1309 0.1309 0.1309 0 -0.02(-12.62%)
Feb 16, 2021 0.1340 0.1498 0.1340 0.1498 13,000 +0.04(+38.45%)
Feb 12, 2021 0.1082 0.1082 0.1082 0.1082 15,500 -0.01(-10.50%)
Feb 11, 2021 0.1498 0.1498 0.1184 0.1209 30,995 -0.03(-19.29%)
Feb 10, 2021 0.1200 0.1498 0.1200 0.1498 30,050 +0.04(+35.81%)
Feb 09, 2021 0.1181 0.1181 0.1103 0.1103 7,150 +0.01(+10.30%)
Feb 08, 2021 0.1059 0.1059 0.1000 0.1000 1,300 -0.05(-33.24%)
Feb 05, 2021 0.1498 0.1498 0.1498 0.1498 1,400 +0.03(+25.57%)
Feb 03, 2021 0.1193 0.1193 0.1193 0 +0.02(+22.36%)
Feb 02, 2021 0.1011 0.1014 0.0900 0.0975 210,549 -0.05(-34.96%)
Feb 01, 2021 0.1100 0.1499 0.1100 0.1499 9,356 +0.04(+36.27%)
Jan 28, 2021 0.1100 0.1100 0.1100 0 -0.01(-5.42%)
Jan 27, 2021 0.1163 0.1163 0.1163 0.1163 10,000 +0.02(+16.30%)
Jan 25, 2021 0.1000 0.1000 0.1000 0 -0.02(-17.90%)
Jan 22, 2021 0.1257 0.1257 0.1218 0.1218 1,100 -0.01(-6.09%)
Jan 19, 2021 0.1297 0.1297 0.1297 0 +0.00(+0.00%)
Jan 15, 2021 0.1218 0.1297 0.1218 0.1297 11,400 -0.00(-0.84%)
Jan 12, 2021 0.1308 0.1308 0.1308 0 -0.00(-0.83%)
Jan 11, 2021 0.1300 0.1341 0.1300 0.1319 7,445 +0.00(+1.46%)
Jan 08, 2021 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jan 07, 2021 0.1200 0.1400 0.1200 0.1300 53,204 -0.00(-2.77%)
Jan 06, 2021 0.1337 0.1355 0.1337 0.1337 4,200 -0.02(-10.81%)
Jan 05, 2021 0.1240 0.1499 0.1240 0.1499 5,600 +0.03(+20.69%)
Jan 04, 2021 0.1242 0.1242 0.1242 0.1242 9,000 -0.01(-6.76%)
Dec 31, 2020 0.1332 0.1332 0.1332 352,920 +0.09(+183.40%)
Dec 30, 2020 0.1200 0.1411 0.0043 0.0470 352,920 -0.07(-60.83%)
Dec 24, 2020 0.1200 0.1200 0.1200 0 +0.01(+13.21%)
Dec 17, 2020 0.1060 0.1060 0.1060 0 +0.01(+6.00%)
Dec 16, 2020 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Dec 15, 2020 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-5.48%)
Dec 10, 2020 0.1058 0.1058 0.1058 0 -0.00(-1.49%)
Dec 08, 2020 0.1074 0.1074 0.1074 0 +0.01(+8.05%)
Dec 04, 2020 0.0994 0.0994 0.0994 0 -0.10(-50.30%)
Dec 03, 2020 0.0880 0.2000 0.0880 0.2000 2,300 +0.12(+140.67%)
Nov 30, 2020 0.0831 0.0831 0.0831 0 +0.03(+66.20%)
Nov 24, 2020 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Nov 23, 2020 0.1000 0.1000 0.1000 32 +0.00(+0.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0 -0.00(-2.91%)
Oct 22, 2020 0.1030 0.1030 0.1030 0 +0.00(+0.00%)
Oct 21, 2020 0.1029 0.1030 0.1029 0.1030 1,100 +0.01(+8.31%)
Oct 19, 2020 0.0951 0.0951 0.0951 0 +0.00(+1.39%)
Sep 23, 2020 0.0938 0.0938 0.0938 0 +0.00(+3.53%)
Sep 21, 2020 0.0906 0.0906 0.0906 0 -0.01(-5.53%)
Sep 17, 2020 0.0959 0.0959 0.0959 0 -0.00(-0.42%)
Sep 09, 2020 0.0963 0.0963 0.0963 0 -0.00(-0.21%)
Sep 08, 2020 0.2000 0.2000 0.0957 0.0965 9,100 +0.01(+10.29%)
Sep 03, 2020 0.0875 0.0875 0.0875 0 +0.00(+3.92%)
Sep 02, 2020 0.0996 0.0996 0.0830 0.0842 38,100 +0.00(+2.68%)
Aug 28, 2020 0.0820 0.0820 0.0820 0 -0.00(-0.12%)
Aug 17, 2020 0.0821 0.0821 0.0821 0 -0.02(-22.40%)
Aug 14, 2020 0.1058 0.1058 0.1058 0.1058 900 +0.01(+14.63%)
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%)
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.