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 )

1.100 -0.070 (-5.98%)
Streaming Delayed Price Updated: 2:11 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 (%)
Oct 31, 2023 1.370 1.423 1.300 1.300 3,746 -0.03(-2.40%)
Oct 30, 2023 1.360 1.450 1.300 1.332 6,245 -0.07(-4.86%)
Oct 27, 2023 1.460 1.470 1.380 1.400 1,606 +0.02(+1.45%)
Oct 26, 2023 1.440 1.560 1.380 1.380 5,186 -0.03(-2.13%)
Oct 25, 2023 1.350 1.410 1.350 1.410 1,575 +0.10(+7.63%)
Oct 24, 2023 1.400 1.400 1.310 1.310 2,585 -0.05(-3.68%)
Oct 23, 2023 1.360 1.360 1.360 1.360 651 +0.01(+0.74%)
Oct 20, 2023 1.220 1.408 1.220 1.350 9,964 -0.05(-3.68%)
Oct 19, 2023 1.200 1.410 1.200 1.402 3,094 -0.02(-1.30%)
Oct 18, 2023 1.450 1.510 1.280 1.420 31,705 -0.01(-0.53%)
Oct 17, 2023 1.190 1.480 1.190 1.427 60,555 +0.24(+19.96%)
Oct 16, 2023 1.310 1.310 1.160 1.190 4,581 -0.09(-6.74%)
Oct 13, 2023 1.165 1.276 1.150 1.276 6,679 +0.15(+12.92%)
Oct 12, 2023 1.210 1.310 1.130 1.130 22,258 -0.06(-5.04%)
Oct 11, 2023 1.230 1.230 1.150 1.190 3,364 -0.05(-4.02%)
Oct 10, 2023 1.240 1.240 1.170 1.240 3,392 +0.06(+5.08%)
Oct 06, 2023 1.180 257 -0.01(-0.84%)
Oct 05, 2023 1.230 1.247 1.186 1.190 3,582 -0.05(-4.02%)
Oct 04, 2023 1.250 1.250 1.190 1.240 1,031 +0.05(+4.19%)
Oct 03, 2023 1.240 1.246 1.190 1.190 6,147 -0.06(-4.80%)
Oct 02, 2023 1.180 1.250 1.180 1.250 3,695 +0.07(+5.93%)
Sep 29, 2023 1.250 1.250 1.160 1.180 2,536 -0.03(-2.48%)
Sep 28, 2023 1.200 1.250 1.150 1.210 686 +0.00(+0.00%)
Sep 27, 2023 1.160 1.220 1.160 1.210 5,025 +0.01(+0.71%)
Sep 26, 2023 1.150 1.232 1.090 1.202 10,417 +0.01(+0.97%)
Sep 25, 2023 1.280 1.235 1.190 1.190 962 +0.03(+2.59%)
Sep 22, 2023 1.210 1.300 1.150 1.160 6,585 +0.01(+0.87%)
Sep 21, 2023 1.190 1.200 1.150 1.150 5,474 -0.01(-0.86%)
Sep 20, 2023 1.148 1.190 1.125 1.160 29,209 +0.02(+1.75%)
Sep 19, 2023 1.210 1.335 1.100 1.140 20,816 -0.07(-5.79%)
Sep 18, 2023 1.237 1.325 1.210 1.210 8,683 -0.02(-1.63%)
Sep 15, 2023 1.350 1.360 1.230 1.230 4,366 -0.05(-3.91%)
Sep 14, 2023 1.320 1.367 1.275 1.280 15,183 +0.03(+2.40%)
Sep 13, 2023 1.400 1.400 1.220 1.250 23,998 -0.05(-3.89%)
Sep 12, 2023 1.250 1.370 1.210 1.301 55,349 +0.00(+0.05%)
Sep 11, 2023 1.350 1.350 1.300 1.300 17,826 -0.04(-2.99%)
Sep 08, 2023 1.360 1.394 1.310 1.340 20,526 -0.03(-2.19%)
Sep 07, 2023 1.460 1.470 1.350 1.370 20,160 -0.18(-11.61%)
Sep 06, 2023 1.590 1.590 1.400 1.550 24,183 +0.02(+1.31%)
Sep 05, 2023 1.490 1.590 1.434 1.530 14,512 -0.04(-2.55%)
Sep 01, 2023 1.500 1.595 1.491 1.570 7,752 +0.15(+10.56%)
Aug 31, 2023 1.510 1.630 1.420 1.420 51,107 -0.14(-8.97%)
Aug 30, 2023 1.520 1.690 1.520 1.560 69,065 +0.05(+3.26%)
Aug 29, 2023 1.630 1.750 1.500 1.511 77,568 -0.05(-3.15%)
Aug 28, 2023 1.640 1.650 1.531 1.560 18,008 -0.02(-1.27%)
Aug 25, 2023 1.670 1.670 1.580 1.580 14,521 -0.09(-5.39%)
Aug 24, 2023 1.580 1.680 1.500 1.670 17,002 +0.09(+5.70%)
Aug 23, 2023 1.510 1.670 1.414 1.580 44,417 +0.02(+1.28%)
Aug 22, 2023 1.580 1.630 1.510 1.560 33,471 -0.02(-1.27%)
Aug 21, 2023 1.770 1.810 1.550 1.580 80,093 -0.24(-13.19%)
Aug 18, 2023 1.830 2.000 1.769 1.820 59,909 -0.25(-12.08%)
Aug 17, 2023 2.070 2.077 1.710 2.070 255,783 +0.04(+1.97%)
Aug 16, 2023 1.600 2.600 1.567 2.030 5,524,503 +0.48(+30.97%)
Aug 15, 2023 1.620 2.070 1.450 1.550 339,188 -0.13(-7.74%)
Aug 14, 2023 1.660 1.740 1.560 1.680 14,391 +0.01(+0.60%)
Aug 11, 2023 1.660 1.720 1.660 1.670 15,205 -0.01(-0.60%)
Aug 10, 2023 1.680 1.780 1.640 1.680 31,636 +0.01(+0.60%)
Aug 09, 2023 1.820 1.825 1.657 1.670 37,288 -0.15(-8.35%)
Aug 08, 2023 1.860 1.860 1.740 1.822 16,818 -0.02(-0.97%)
Aug 07, 2023 1.710 1.850 1.710 1.840 14,025 +0.05(+2.79%)
Aug 04, 2023 1.770 1.830 1.770 1.790 7,198 -0.01(-0.56%)
Aug 03, 2023 1.800 1.840 1.720 1.800 22,322 -0.04(-2.17%)
Aug 02, 2023 1.830 1.980 1.800 1.840 37,738 -0.04(-2.13%)
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.