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 (%)
Dec 30, 2022 8.000 8.748 7.800 8.200 5,297 -0.29(-3.47%)
Dec 29, 2022 7.901 8.748 7.901 8.495 549 +0.45(+5.59%)
Dec 28, 2022 8.399 8.747 7.882 8.045 6,392 -0.36(-4.23%)
Dec 27, 2022 7.500 8.700 7.401 8.400 13,266 +0.90(+12.00%)
Dec 23, 2022 7.799 7.990 7.500 7.500 2,041 -0.43(-5.40%)
Dec 22, 2022 7.880 8.000 7.400 7.928 2,383 +0.41(+5.44%)
Dec 21, 2022 7.300 7.899 7.300 7.519 1,271 +0.30(+4.14%)
Dec 20, 2022 7.500 7.500 7.140 7.220 4,344 +0.03(+0.42%)
Dec 19, 2022 8.900 8.900 7.000 7.190 4,995 -1.61(-18.30%)
Dec 16, 2022 9.000 9.000 8.001 8.800 4,481 +0.00(+0.00%)
Dec 15, 2022 8.900 8.900 8.202 8.800 3,547 +0.00(+0.00%)
Dec 14, 2022 8.200 8.800 8.200 8.800 1,185 +0.50(+6.02%)
Dec 13, 2022 8.600 8.900 8.100 8.300 15,889 -0.30(-3.49%)
Dec 12, 2022 8.300 8.800 8.200 8.600 12,302 -0.11(-1.26%)
Dec 09, 2022 8.300 8.800 8.300 8.710 2,522 +0.21(+2.47%)
Dec 08, 2022 8.780 8.780 8.100 8.500 1,497 -0.10(-1.16%)
Dec 07, 2022 8.197 8.950 8.051 8.600 8,739 +0.60(+7.49%)
Dec 06, 2022 8.935 9.100 7.908 8.001 12,891 -0.35(-4.21%)
Dec 05, 2022 8.640 9.100 8.150 8.353 6,535 -0.26(-3.02%)
Dec 02, 2022 8.204 8.640 8.052 8.613 523 +0.19(+2.26%)
Dec 01, 2022 8.400 8.888 8.000 8.423 12,242 +0.02(+0.26%)
Nov 30, 2022 7.900 8.500 7.900 8.401 4,781 +0.50(+6.33%)
Nov 29, 2022 8.510 8.510 7.803 7.901 788 -0.26(-3.16%)
Nov 28, 2022 7.831 8.297 7.802 8.159 555 +0.28(+3.57%)
Nov 25, 2022 7.814 8.300 7.814 7.878 422 -0.22(-2.74%)
Nov 23, 2022 8.830 8.830 7.903 8.100 577 +0.27(+3.47%)
Nov 22, 2022 8.300 8.500 7.802 7.828 1,127 -0.47(-5.69%)
Nov 21, 2022 8.220 8.300 7.526 8.300 1,581 +0.10(+1.22%)
Nov 18, 2022 8.142 8.500 8.142 8.200 1,489 +0.10(+1.25%)
Nov 17, 2022 7.800 8.700 7.601 8.099 16,259 +0.32(+4.15%)
Nov 16, 2022 8.000 8.000 7.572 7.776 845 -0.12(-1.57%)
Nov 15, 2022 7.362 8.200 7.351 7.900 2,039 +0.19(+2.49%)
Nov 14, 2022 7.300 7.755 7.104 7.708 3,671 +0.11(+1.42%)
Nov 11, 2022 7.200 7.730 6.700 7.600 9,548 +0.60(+8.57%)
Nov 10, 2022 6.500 7.188 6.301 7.000 4,325 +0.60(+9.37%)
Nov 09, 2022 7.400 7.490 6.301 6.400 10,487 -0.80(-11.11%)
Nov 08, 2022 7.273 7.780 7.051 7.200 6,648 -0.65(-8.28%)
Nov 07, 2022 8.200 8.548 7.312 7.850 17,644 -0.25(-3.09%)
Nov 04, 2022 7.200 8.610 6.852 8.100 42,333 +1.38(+20.61%)
Nov 03, 2022 6.764 7.197 6.715 6.716 1,414 -0.38(-5.41%)
Nov 02, 2022 7.400 7.400 7.100 7.100 1,826 -0.30(-4.05%)
Nov 01, 2022 6.802 8.000 6.802 7.400 6,357 +0.48(+6.86%)
Oct 31, 2022 7.000 7.000 6.702 6.925 2,881 -0.31(-4.23%)
Oct 28, 2022 7.000 7.250 6.706 7.231 2,544 -0.17(-2.28%)
Oct 27, 2022 7.000 7.400 6.671 7.400 1,812 +0.33(+4.65%)
Oct 26, 2022 7.000 7.399 6.752 7.071 1,323 +0.22(+3.24%)
Oct 25, 2022 6.100 6.997 6.100 6.849 2,737 +0.41(+6.35%)
Oct 24, 2022 6.610 7.000 6.112 6.440 2,424 -0.36(-5.29%)
Oct 21, 2022 6.700 7.097 6.500 6.800 2,110 -0.06(-0.90%)
Oct 20, 2022 7.089 7.577 6.725 6.862 3,040 -0.33(-4.63%)
Oct 19, 2022 7.295 8.499 6.401 7.195 22,512 -0.10(-1.40%)
Oct 18, 2022 7.210 7.696 7.102 7.297 7,303 +0.10(+1.35%)
Oct 17, 2022 7.015 7.767 7.003 7.200 3,987 -0.08(-1.13%)
Oct 14, 2022 7.200 7.798 7.007 7.282 7,160 -0.27(-3.61%)
Oct 13, 2022 7.101 8.000 7.008 7.555 6,978 +0.45(+6.27%)
Oct 12, 2022 7.711 7.899 7.009 7.109 11,547 -0.59(-7.69%)
Oct 11, 2022 8.153 9.000 7.701 7.701 16,540 -1.90(-19.79%)
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.