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 )

1.320 +0.020 (+1.54%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 26, 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 (%)
Apr 25, 2024 1.280 1.340 1.280 1.300 8,164 -0.03(-2.26%)
Apr 24, 2024 1.340 1.340 1.280 1.330 6,358 +0.03(+2.31%)
Apr 23, 2024 1.320 1.340 1.250 1.300 11,804 -0.04(-2.99%)
Apr 22, 2024 1.260 1.340 1.230 1.340 17,048 +0.08(+6.35%)
Apr 19, 2024 1.260 1.400 1.239 1.260 115,403 +0.01(+0.80%)
Apr 18, 2024 1.280 1.305 1.220 1.250 23,748 -0.06(-4.58%)
Apr 17, 2024 1.270 1.328 1.260 1.310 25,370 +0.02(+1.16%)
Apr 16, 2024 1.310 1.340 1.270 1.295 24,962 -0.02(-1.52%)
Apr 15, 2024 1.330 1.380 1.300 1.315 30,987 -0.04(-2.59%)
Apr 12, 2024 1.500 1.520 1.320 1.350 78,933 -0.25(-15.89%)
Apr 11, 2024 1.260 1.770 1.260 1.605 523,436 +0.31(+23.94%)
Apr 10, 2024 1.240 1.320 1.241 1.295 11,648 +0.01(+1.17%)
Apr 09, 2024 1.260 1.330 1.260 1.280 18,697 +0.00(+0.00%)
Apr 08, 2024 1.280 1.330 1.250 1.280 22,613 +0.04(+3.23%)
Apr 05, 2024 1.240 1.264 1.210 1.240 8,072 +0.00(+0.00%)
Apr 04, 2024 1.230 1.350 1.230 1.240 45,549 -0.04(-3.15%)
Apr 03, 2024 1.200 1.320 1.180 1.280 78,894 +0.07(+5.81%)
Apr 02, 2024 1.220 1.220 1.180 1.210 20,294 -0.03(-2.42%)
Apr 01, 2024 1.260 1.270 1.200 1.240 16,040 +0.03(+2.48%)
Mar 28, 2024 1.230 1.260 1.190 1.210 11,042 -0.04(-3.20%)
Mar 27, 2024 1.180 1.260 1.180 1.250 23,646 +0.05(+4.17%)
Mar 26, 2024 1.230 1.240 1.160 1.200 28,032 +0.00(+0.00%)
Mar 25, 2024 1.230 1.260 1.190 1.200 17,825 -0.01(-0.83%)
Mar 22, 2024 1.250 1.270 1.210 1.210 25,343 +0.00(+0.00%)
Mar 21, 2024 1.210 1.250 1.210 1.210 23,406 -0.05(-3.97%)
Mar 20, 2024 1.310 1.310 1.220 1.260 39,435 -0.04(-3.08%)
Mar 19, 2024 1.240 1.300 1.240 1.300 8,836 +0.02(+1.56%)
Mar 18, 2024 1.300 1.313 1.240 1.280 29,290 +0.01(+0.79%)
Mar 15, 2024 1.250 1.290 1.230 1.270 25,697 +0.02(+1.60%)
Mar 14, 2024 1.300 1.350 1.250 1.250 25,599 -0.10(-7.41%)
Mar 13, 2024 1.360 1.378 1.250 1.350 28,173 +0.00(+0.00%)
Mar 12, 2024 1.320 1.380 1.290 1.350 28,507 +0.04(+3.05%)
Mar 11, 2024 1.350 1.390 1.260 1.310 20,990 -0.01(-0.76%)
Mar 08, 2024 1.330 1.370 1.150 1.320 66,012 +0.03(+2.33%)
Mar 07, 2024 1.400 1.417 1.280 1.290 53,290 -0.08(-5.84%)
Mar 06, 2024 1.320 1.440 1.320 1.370 32,758 +0.00(+0.00%)
Mar 05, 2024 1.310 1.380 1.250 1.370 84,521 +0.02(+1.48%)
Mar 04, 2024 1.410 1.530 1.350 1.350 49,393 -0.10(-6.90%)
Mar 01, 2024 1.560 1.580 1.410 1.450 82,570 -0.08(-5.23%)
Feb 29, 2024 1.540 1.685 1.520 1.530 74,344 -0.02(-1.29%)
Feb 28, 2024 1.700 1.880 1.500 1.550 95,479 -0.22(-12.43%)
Feb 27, 2024 1.810 1.930 1.710 1.770 91,196 -0.10(-5.35%)
Feb 26, 2024 1.950 2.090 1.840 1.870 50,230 -0.01(-0.53%)
Feb 23, 2024 2.050 2.050 1.860 1.880 104,235 -0.28(-12.96%)
Feb 22, 2024 2.020 2.300 2.020 2.160 176,608 -0.07(-3.14%)
Feb 21, 2024 2.220 2.480 1.910 2.230 1,196,917 -0.02(-0.89%)
Feb 20, 2024 2.250 2.504 1.840 2.250 521,783 -0.01(-0.44%)
Feb 16, 2024 2.370 2.400 1.714 2.260 1,328,524 -0.57(-20.14%)
Feb 15, 2024 8.500 8.510 2.600 2.830 47,968,824 +1.61(+131.97%)
Feb 14, 2024 1.310 1.313 1.220 1.220 2,680 -0.02(-1.31%)
Feb 13, 2024 1.236 1.236 1.236 1.236 456 +0.02(+1.33%)
Feb 12, 2024 1.180 1.260 1.180 1.220 716 -0.03(-2.40%)
Feb 09, 2024 1.210 1.250 1.201 1.250 545 +0.07(+5.91%)
Feb 08, 2024 1.190 1.240 1.180 1.180 4,491 +0.00(+0.03%)
Feb 07, 2024 1.180 1.180 1.180 1.180 258 -0.03(-2.48%)
Feb 06, 2024 1.180 1.230 1.180 1.210 900 +0.03(+2.63%)
Feb 05, 2024 1.190 1.200 1.179 1.179 3,173 -0.02(-1.75%)
Feb 02, 2024 1.260 1.260 1.200 1.200 1,401 +0.01(+0.84%)
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.