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 )

1.130 -0.020 (-1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
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%)
Aug 01, 2023 1.910 1.985 1.820 1.880 23,841 +0.01(+0.53%)
Jul 31, 2023 1.840 1.960 1.790 1.870 39,631 +0.11(+6.25%)
Jul 28, 2023 1.820 1.910 1.760 1.760 134,743 -0.04(-2.22%)
Jul 27, 2023 1.870 1.901 1.800 1.800 26,395 +0.01(+0.55%)
Jul 26, 2023 1.900 1.930 1.710 1.790 217,513 -0.20(-9.94%)
Jul 25, 2023 2.060 2.060 1.900 1.988 34,571 -0.02(-1.10%)
Jul 24, 2023 1.970 2.118 1.910 2.010 75,046 -0.05(-2.43%)
Jul 21, 2023 2.180 2.230 1.860 2.060 119,888 -0.12(-5.50%)
Jul 20, 2023 2.350 2.360 2.000 2.180 188,521 -0.41(-15.83%)
Jul 19, 2023 2.360 3.840 2.356 2.590 4,543,192 +0.26(+11.16%)
Jul 18, 2023 2.400 2.530 2.250 2.330 36,180 -0.21(-8.43%)
Jul 17, 2023 2.460 2.581 2.410 2.545 12,323 -0.03(-1.17%)
Jul 14, 2023 2.765 2.765 2.450 2.575 31,315 -0.23(-8.05%)
Jul 13, 2023 3.140 3.250 2.650 2.800 95,332 -0.24(-7.89%)
Jul 12, 2023 2.470 3.120 2.470 3.040 121,201 +0.39(+14.60%)
Jul 11, 2023 2.420 2.780 2.410 2.652 28,180 +0.14(+5.73%)
Jul 10, 2023 2.348 2.580 2.162 2.509 13,045 +0.18(+7.66%)
Jul 07, 2023 2.290 2.350 2.180 2.330 3,348 -0.00(-0.12%)
Jul 06, 2023 2.350 2.350 2.050 2.333 6,116 +0.12(+5.56%)
Jul 05, 2023 2.167 2.390 2.167 2.210 2,845 -0.16(-6.75%)
Jul 03, 2023 2.290 2.380 2.103 2.370 5,551 +0.19(+8.72%)
Jun 30, 2023 2.240 2.400 2.061 2.180 27,504 -0.07(-3.11%)
Jun 29, 2023 2.310 2.490 2.020 2.250 15,047 -0.06(-2.60%)
Jun 28, 2023 2.180 2.740 2.111 2.310 136,045 +0.23(+11.27%)
Jun 27, 2023 2.070 2.170 2.050 2.076 23,942 -0.08(-3.62%)
Jun 26, 2023 2.670 2.670 1.790 2.154 99,986 -0.52(-19.33%)
Jun 23, 2023 2.560 2.670 2.550 2.670 999 +0.00(+0.05%)
Jun 22, 2023 2.660 2.710 2.562 2.669 16,825 -0.04(-1.53%)
Jun 21, 2023 2.930 2.930 2.620 2.710 26,287 -0.11(-3.90%)
Jun 20, 2023 3.010 3.120 2.800 2.820 13,465 -0.28(-9.03%)
Jun 16, 2023 3.140 3.160 2.911 3.100 20,723 -0.07(-2.21%)
Jun 15, 2023 3.280 3.355 3.030 3.170 11,250 -0.02(-0.54%)
Jun 14, 2023 3.130 3.270 3.100 3.187 8,044 +0.09(+2.81%)
Jun 13, 2023 3.100 3.210 3.080 3.100 12,938 -0.07(-2.21%)
Jun 12, 2023 3.020 3.230 3.020 3.170 12,531 +0.07(+2.26%)
Jun 09, 2023 3.310 3.540 3.022 3.100 40,159 -0.40(-11.43%)
Jun 08, 2023 3.740 3.740 3.150 3.500 135,394 +0.07(+2.04%)
Jun 07, 2023 3.490 3.490 2.890 3.430 20,294 +0.16(+4.89%)
Jun 06, 2023 3.360 3.498 3.270 3.270 9,516 -0.18(-5.22%)
Jun 05, 2023 3.520 3.580 3.350 3.450 17,154 -0.10(-2.82%)
Jun 02, 2023 3.600 3.690 3.520 3.550 15,304 +0.13(+3.80%)
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.