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

JX Luxventure Limited - Common Stock (NQ: JXJT )

1.090 -0.080 (-6.84%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 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 22, 2024 1.240 1.270 1.160 1.170 51,167 -0.07(-5.65%)
May 21, 2024 1.330 1.330 1.240 1.240 31,102 -0.10(-7.46%)
May 20, 2024 1.300 1.370 1.255 1.340 94,321 +0.08(+6.35%)
May 17, 2024 1.310 1.310 1.240 1.260 49,995 +0.00(+0.00%)
May 16, 2024 1.360 1.365 1.250 1.260 33,422 -0.04(-3.08%)
May 15, 2024 1.600 1.880 1.290 1.300 224,286 -0.32(-19.75%)
May 14, 2024 1.400 1.680 1.360 1.620 102,787 +0.22(+15.71%)
May 13, 2024 1.360 1.430 1.330 1.400 47,039 +0.00(+0.00%)
May 10, 2024 1.400 1.430 1.390 1.400 5,270 -0.01(-0.71%)
May 09, 2024 1.410 1.470 1.404 1.410 4,243 +0.01(+0.71%)
May 08, 2024 1.380 1.460 1.385 1.400 14,587 -0.01(-0.71%)
May 07, 2024 1.380 1.415 1.350 1.410 4,372 +0.03(+2.17%)
May 06, 2024 1.380 1.450 1.360 1.380 10,263 -0.04(-2.82%)
May 03, 2024 1.460 1.460 1.356 1.420 25,401 +0.07(+5.12%)
May 02, 2024 1.370 1.466 1.351 1.351 9,800 -0.05(-3.52%)
May 01, 2024 1.370 1.400 1.320 1.400 6,515 -0.06(-4.35%)
Apr 30, 2024 1.450 1.464 1.370 1.464 11,435 +0.00(+0.26%)
Apr 29, 2024 1.310 1.460 1.300 1.460 36,196 +0.16(+12.31%)
Apr 26, 2024 1.310 1.320 1.250 1.300 6,250 +0.00(+0.00%)
Apr 25, 2024 1.280 1.340 1.280 1.300 8,164 -0.03(-2.26%)
Apr 24, 2024 1.340 1.340 1.280 1.330 6,358 +0.03(+2.31%)
Apr 23, 2024 1.320 1.340 1.250 1.300 11,804 -0.04(-2.99%)
Apr 22, 2024 1.260 1.340 1.230 1.340 17,048 +0.08(+6.35%)
Apr 19, 2024 1.260 1.400 1.239 1.260 115,403 +0.01(+0.80%)
Apr 18, 2024 1.280 1.305 1.220 1.250 23,748 -0.06(-4.58%)
Apr 17, 2024 1.270 1.328 1.260 1.310 25,370 +0.02(+1.16%)
Apr 16, 2024 1.310 1.340 1.270 1.295 24,962 -0.02(-1.52%)
Apr 15, 2024 1.330 1.380 1.300 1.315 30,987 -0.04(-2.59%)
Apr 12, 2024 1.500 1.520 1.320 1.350 78,933 -0.25(-15.89%)
Apr 11, 2024 1.260 1.770 1.260 1.605 523,436 +0.31(+23.94%)
Apr 10, 2024 1.240 1.320 1.241 1.295 11,648 +0.01(+1.17%)
Apr 09, 2024 1.260 1.330 1.260 1.280 18,697 +0.00(+0.00%)
Apr 08, 2024 1.280 1.330 1.250 1.280 22,613 +0.04(+3.23%)
Apr 05, 2024 1.240 1.264 1.210 1.240 8,072 +0.00(+0.00%)
Apr 04, 2024 1.230 1.350 1.230 1.240 45,549 -0.04(-3.15%)
Apr 03, 2024 1.200 1.320 1.180 1.280 78,894 +0.07(+5.81%)
Apr 02, 2024 1.220 1.220 1.180 1.210 20,294 -0.03(-2.42%)
Apr 01, 2024 1.260 1.270 1.200 1.240 16,040 +0.03(+2.48%)
Mar 28, 2024 1.230 1.260 1.190 1.210 11,042 -0.04(-3.20%)
Mar 27, 2024 1.180 1.260 1.180 1.250 23,646 +0.05(+4.17%)
Mar 26, 2024 1.230 1.240 1.160 1.200 28,032 +0.00(+0.00%)
Mar 25, 2024 1.230 1.260 1.190 1.200 17,825 -0.01(-0.83%)
Mar 22, 2024 1.250 1.270 1.210 1.210 25,343 +0.00(+0.00%)
Mar 21, 2024 1.210 1.250 1.210 1.210 23,406 -0.05(-3.97%)
Mar 20, 2024 1.310 1.310 1.220 1.260 39,435 -0.04(-3.08%)
Mar 19, 2024 1.240 1.300 1.240 1.300 8,836 +0.02(+1.56%)
Mar 18, 2024 1.300 1.313 1.240 1.280 29,290 +0.01(+0.79%)
Mar 15, 2024 1.250 1.290 1.230 1.270 25,697 +0.02(+1.60%)
Mar 14, 2024 1.300 1.350 1.250 1.250 25,599 -0.10(-7.41%)
Mar 13, 2024 1.360 1.378 1.250 1.350 28,173 +0.00(+0.00%)
Mar 12, 2024 1.320 1.380 1.290 1.350 28,507 +0.04(+3.05%)
Mar 11, 2024 1.350 1.390 1.260 1.310 20,990 -0.01(-0.76%)
Mar 08, 2024 1.330 1.370 1.150 1.320 66,012 +0.03(+2.33%)
Mar 07, 2024 1.400 1.417 1.280 1.290 53,290 -0.08(-5.84%)
Mar 06, 2024 1.320 1.440 1.320 1.370 32,758 +0.00(+0.00%)
Mar 05, 2024 1.310 1.380 1.250 1.370 84,521 +0.02(+1.48%)
Mar 04, 2024 1.410 1.530 1.350 1.350 49,393 -0.10(-6.90%)
Mar 01, 2024 1.560 1.580 1.410 1.450 82,570 -0.08(-5.23%)
Feb 29, 2024 1.540 1.685 1.520 1.530 74,344 -0.02(-1.29%)
Feb 28, 2024 1.700 1.880 1.500 1.550 95,479 -0.22(-12.43%)
Feb 27, 2024 1.810 1.930 1.710 1.770 91,196 -0.10(-5.35%)
Feb 26, 2024 1.950 2.090 1.840 1.870 50,230 -0.01(-0.53%)
Feb 23, 2024 2.050 2.050 1.860 1.880 104,235 -0.28(-12.96%)
Feb 22, 2024 2.020 2.300 2.020 2.160 176,608 -0.07(-3.14%)
Feb 21, 2024 2.220 2.480 1.910 2.230 1,196,917 -0.02(-0.89%)
Feb 20, 2024 2.250 2.504 1.840 2.250 521,783 -0.01(-0.44%)
Feb 16, 2024 2.370 2.400 1.714 2.260 1,328,524 -0.57(-20.14%)
Feb 15, 2024 8.500 8.510 2.600 2.830 47,968,824 +1.61(+131.97%)
Feb 14, 2024 1.310 1.313 1.220 1.220 2,680 -0.02(-1.31%)
Feb 13, 2024 1.236 1.236 1.236 1.236 456 +0.02(+1.33%)
Feb 12, 2024 1.180 1.260 1.180 1.220 716 -0.03(-2.40%)
Feb 09, 2024 1.210 1.250 1.201 1.250 545 +0.07(+5.91%)
Feb 08, 2024 1.190 1.240 1.180 1.180 4,491 +0.00(+0.03%)
Feb 07, 2024 1.180 1.180 1.180 1.180 258 -0.03(-2.48%)
Feb 06, 2024 1.180 1.230 1.180 1.210 900 +0.03(+2.63%)
Feb 05, 2024 1.190 1.200 1.179 1.179 3,173 -0.02(-1.75%)
Feb 02, 2024 1.260 1.260 1.200 1.200 1,401 +0.01(+0.84%)
Feb 01, 2024 1.190 1.190 1.190 1.190 866 -0.07(-5.56%)
Jan 31, 2024 1.270 1.270 1.240 1.260 2,793 -0.01(-0.79%)
Jan 30, 2024 1.210 1.270 1.210 1.270 2,152 +0.00(+0.00%)
Jan 29, 2024 1.270 1.270 1.270 1.270 217 -0.03(-2.31%)
Jan 26, 2024 1.317 1.317 1.210 1.300 15,353 +0.04(+3.17%)
Jan 25, 2024 1.282 1.282 1.250 1.260 4,887 -0.01(-0.78%)
Jan 24, 2024 1.400 1.400 1.250 1.270 967 -0.13(-9.29%)
Jan 23, 2024 1.437 1.437 1.400 1.400 638 +0.10(+7.69%)
Jan 22, 2024 1.450 1.481 1.300 1.300 12,329 -0.18(-12.16%)
Jan 19, 2024 1.240 1.480 1.150 1.480 47,618 +0.14(+10.80%)
Jan 18, 2024 1.250 1.336 1.122 1.336 7,176 +0.13(+10.47%)
Jan 17, 2024 1.120 1.210 1.120 1.209 5,497 +0.01(+0.76%)
Jan 16, 2024 1.194 1.200 1.175 1.200 2,773 -0.03(-2.44%)
Jan 12, 2024 1.200 1.266 1.132 1.230 2,362 +0.02(+1.65%)
Jan 11, 2024 1.220 1.294 1.180 1.210 2,724 -0.09(-6.92%)
Jan 10, 2024 1.260 1.300 1.250 1.300 8,004 +0.04(+3.17%)
Jan 09, 2024 1.300 1.310 1.260 1.260 3,958 -0.05(-4.18%)
Jan 08, 2024 1.207 1.360 1.207 1.315 18,677 +0.07(+6.05%)
Jan 05, 2024 1.260 1.358 1.200 1.240 4,250 -0.15(-10.78%)
Jan 04, 2024 1.320 1.390 1.250 1.390 9,917 -0.03(-2.12%)
Jan 03, 2024 1.290 1.420 1.260 1.420 10,473 +0.08(+6.37%)
Jan 02, 2024 1.410 1.450 1.260 1.335 10,306 +0.00(+0.17%)
Dec 29, 2023 1.300 1.429 1.200 1.333 47,799 +0.13(+11.07%)
Dec 28, 2023 1.220 1.250 1.200 1.200 4,144 -0.05(-4.00%)
Dec 27, 2023 1.305 1.305 1.210 1.250 9,688 +0.03(+2.46%)
Dec 26, 2023 1.350 1.358 1.210 1.220 14,311 -0.15(-10.95%)
Dec 22, 2023 1.415 1.415 1.260 1.370 1,232 -0.09(-6.16%)
Dec 21, 2023 1.340 1.460 1.240 1.460 5,200 +0.15(+11.45%)
Dec 20, 2023 1.360 1.360 1.310 1.310 2,212 -0.09(-6.43%)
Dec 19, 2023 1.370 1.421 1.330 1.400 4,295 -0.03(-2.10%)
Dec 18, 2023 1.450 1.446 1.340 1.430 2,147 +0.06(+4.38%)
Dec 15, 2023 1.340 1.410 1.330 1.370 1,196 -0.05(-3.49%)
Dec 14, 2023 1.560 1.570 1.380 1.419 7,344 -0.07(-4.76%)
Dec 13, 2023 1.540 1.560 1.410 1.490 2,313 -0.01(-0.64%)
Dec 12, 2023 1.530 1.540 1.440 1.500 2,222 +0.09(+6.38%)
Dec 11, 2023 1.495 1.504 1.290 1.410 1,722 -0.02(-1.40%)
Dec 08, 2023 1.310 1.500 1.300 1.430 7,660 +0.10(+7.58%)
Dec 07, 2023 1.470 1.530 1.300 1.329 11,866 -0.06(-4.65%)
Dec 06, 2023 1.470 1.560 1.394 1.394 7,913 -0.08(-5.17%)
Dec 05, 2023 1.460 1.480 1.270 1.470 3,250 +0.04(+2.80%)
Dec 04, 2023 1.580 1.580 1.370 1.430 5,094 +0.06(+4.38%)
Dec 01, 2023 1.250 1.380 1.250 1.370 1,294 +0.12(+9.60%)
Nov 30, 2023 1.410 1.410 1.250 1.250 2,680 -0.09(-6.72%)
Nov 29, 2023 1.400 1.420 1.340 1.340 2,217 -0.04(-2.90%)
Nov 28, 2023 1.330 1.380 1.250 1.380 4,102 +0.07(+5.34%)
Nov 27, 2023 1.426 1.426 1.308 1.310 3,051 +0.01(+0.77%)
Nov 24, 2023 1.375 1.425 1.300 1.300 1,747 -0.01(-0.76%)
Nov 22, 2023 1.250 1.400 1.250 1.310 4,705 -0.04(-2.96%)
Nov 21, 2023 1.370 1.380 1.280 1.350 3,128 -0.03(-1.98%)
Nov 20, 2023 1.350 1.393 1.260 1.377 1,647 +0.01(+0.53%)
Nov 17, 2023 1.340 1.370 1.340 1.370 835 +0.04(+3.09%)
Nov 16, 2023 1.260 1.350 1.240 1.329 3,433 +0.07(+5.48%)
Nov 15, 2023 1.230 1.380 1.230 1.260 1,117 +0.03(+2.44%)
Nov 14, 2023 1.270 1.370 1.200 1.230 4,502 -0.02(-1.60%)
Nov 13, 2023 1.365 1.388 1.220 1.250 3,918 -0.07(-5.07%)
Nov 10, 2023 1.190 1.400 1.190 1.317 3,282 +0.09(+7.05%)
Nov 09, 2023 1.230 1.230 1.230 1.230 142 +0.01(+0.82%)
Nov 08, 2023 1.210 1.340 1.200 1.220 11,028 -0.10(-7.58%)
Nov 07, 2023 1.210 1.350 1.210 1.320 3,618 +0.04(+3.13%)
Nov 06, 2023 1.280 1.280 1.280 1.280 472 -0.03(-2.29%)
Nov 03, 2023 1.280 1.310 1.280 1.310 1,335 -0.09(-6.43%)
Nov 02, 2023 1.204 1.400 1.204 1.400 2,267 +0.12(+9.38%)
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.