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 )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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 2,931 -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%)
Nov 01, 2023 1.270 1.345 1.160 1.280 5,452 -0.02(-1.55%)
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%)
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.