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 )

1.170 +0.020 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2023 5.200 5.200 5.100 5.100 175 -0.03(-0.51%)
Mar 30, 2023 5.200 5.200 5.100 5.126 132 +0.08(+1.50%)
Mar 29, 2023 4.799 5.198 4.799 5.050 1,117 +0.25(+5.23%)
Mar 28, 2023 4.557 4.900 4.408 4.799 673 -0.10(-2.06%)
Mar 27, 2023 4.851 5.200 4.182 4.900 2,536 +0.05(+1.01%)
Mar 24, 2023 5.162 5.162 4.800 4.851 837 +0.05(+1.04%)
Mar 23, 2023 4.728 4.900 4.728 4.801 101 +0.22(+4.83%)
Mar 22, 2023 4.298 4.900 4.165 4.580 451 +0.08(+1.78%)
Mar 21, 2023 4.202 4.500 4.160 4.500 2,127 +0.34(+8.17%)
Mar 20, 2023 4.923 5.000 4.100 4.160 9,795 -0.92(-18.03%)
Mar 17, 2023 5.200 5.200 4.304 5.075 15,266 -0.52(-9.37%)
Mar 16, 2023 5.600 5.980 5.105 5.600 14,184 +0.06(+1.01%)
Mar 15, 2023 5.520 5.701 5.003 5.544 4,216 -0.06(-1.00%)
Mar 14, 2023 5.501 5.751 5.490 5.600 2,103 +0.19(+3.51%)
Mar 13, 2023 5.600 5.800 5.156 5.410 8,565 -0.25(-4.35%)
Mar 10, 2023 5.950 6.150 5.656 5.656 31,952 -0.74(-11.63%)
Mar 09, 2023 7.600 8.300 6.352 6.400 35,332 -0.70(-9.86%)
Mar 08, 2023 7.056 7.600 7.056 7.100 277 -0.10(-1.40%)
Mar 07, 2023 7.200 7.600 7.001 7.201 1,813 -0.05(-0.68%)
Mar 06, 2023 7.500 7.600 7.200 7.250 594 +0.05(+0.68%)
Mar 03, 2023 7.113 7.500 7.101 7.201 2,647 -0.30(-3.99%)
Mar 02, 2023 7.500 7.641 7.106 7.500 4,951 +0.40(+5.63%)
Mar 01, 2023 6.800 7.300 6.773 7.100 4,774 +0.50(+7.58%)
Feb 28, 2023 6.500 6.700 6.490 6.600 1,318 +0.11(+1.68%)
Feb 27, 2023 6.600 6.800 6.490 6.491 509 +0.00(+0.00%)
Feb 24, 2023 6.800 7.100 6.470 6.491 2,715 +0.18(+2.90%)
Feb 23, 2023 6.306 7.180 6.303 6.308 1,872 +0.00(+0.08%)
Feb 22, 2023 6.800 6.995 6.303 6.303 2,676 -0.37(-5.57%)
Feb 21, 2023 7.100 7.100 6.650 6.675 1,795 -0.30(-4.29%)
Feb 17, 2023 6.810 7.299 6.612 6.974 4,116 -0.22(-3.13%)
Feb 16, 2023 7.200 7.300 6.601 7.199 5,731 -0.10(-1.38%)
Feb 15, 2023 7.500 7.500 7.200 7.300 3,816 -0.10(-1.35%)
Feb 14, 2023 7.200 7.624 7.211 7.400 2,502 -0.05(-0.67%)
Feb 13, 2023 7.989 7.989 7.232 7.450 5,393 -0.25(-3.25%)
Feb 10, 2023 7.000 8.000 7.000 7.700 17,479 +0.10(+1.32%)
Feb 09, 2023 8.700 12.30 6.998 7.600 235,890 -1.00(-11.59%)
Feb 08, 2023 8.600 8.896 8.251 8.596 784 -0.04(-0.49%)
Feb 07, 2023 8.578 9.170 8.200 8.638 3,774 -0.36(-4.01%)
Feb 06, 2023 8.440 9.170 8.440 8.999 1,779 +0.30(+3.42%)
Feb 03, 2023 9.300 9.300 8.200 8.701 12,632 -0.12(-1.32%)
Feb 02, 2023 9.200 9.190 8.000 8.817 14,645 -0.08(-0.93%)
Feb 01, 2023 8.711 9.188 8.303 8.900 3,404 -0.20(-2.19%)
Jan 31, 2023 8.866 9.200 8.777 9.099 1,523 -0.33(-3.46%)
Jan 30, 2023 9.500 9.600 8.711 9.425 5,464 +0.03(+0.27%)
Jan 27, 2023 8.900 9.500 8.900 9.400 1,447 +0.20(+2.17%)
Jan 26, 2023 9.000 9.400 8.696 9.200 3,564 +0.00(+0.00%)
Jan 25, 2023 9.400 9.400 8.730 9.200 2,143 +0.20(+2.23%)
Jan 24, 2023 9.500 9.500 8.706 8.999 2,563 -0.00(-0.01%)
Jan 23, 2023 9.688 9.688 8.705 9.000 5,510 -0.13(-1.38%)
Jan 20, 2023 9.688 9.688 8.875 9.126 1,181 -0.36(-3.84%)
Jan 19, 2023 8.856 9.490 8.600 9.490 2,577 +0.49(+5.47%)
Jan 18, 2023 9.900 9.900 8.856 8.998 2,805 -0.50(-5.28%)
Jan 17, 2023 9.500 9.974 9.200 9.500 4,745 +0.00(+0.00%)
Jan 13, 2023 9.700 9.700 9.127 9.500 525 +0.00(+0.00%)
Jan 12, 2023 9.200 9.770 8.804 9.500 3,497 +0.70(+7.95%)
Jan 11, 2023 9.200 9.200 8.700 8.800 1,737 -0.20(-2.22%)
Jan 10, 2023 8.801 9.200 8.801 9.000 2,421 -0.20(-2.16%)
Jan 09, 2023 8.502 9.199 8.500 9.199 4,480 +0.05(+0.58%)
Jan 06, 2023 9.300 9.300 8.402 9.146 1,723 +0.05(+0.51%)
Jan 05, 2023 9.200 9.200 8.370 9.100 830 +0.17(+1.93%)
Jan 04, 2023 8.700 8.928 7.901 8.928 1,367 +0.88(+10.95%)
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.