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 )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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%)
Jun 01, 2023 3.700 3.830 3.400 3.420 19,617 -0.14(-3.93%)
May 31, 2023 3.540 3.695 3.410 3.560 24,349 +0.02(+0.56%)
May 30, 2023 3.600 3.630 3.370 3.540 17,395 -0.15(-4.07%)
May 26, 2023 3.730 3.830 3.660 3.690 6,933 -0.24(-6.21%)
May 25, 2023 4.078 4.078 3.720 3.934 12,936 -0.19(-4.66%)
May 24, 2023 3.960 4.140 3.820 4.127 17,630 +0.15(+3.68%)
May 23, 2023 3.910 4.270 3.910 3.980 14,512 +0.18(+4.74%)
May 22, 2023 3.700 3.990 3.700 3.800 6,220 +0.14(+3.83%)
May 19, 2023 3.770 3.923 3.540 3.660 6,587 -0.14(-3.68%)
May 18, 2023 3.810 4.168 3.800 3.800 12,336 -0.04(-1.04%)
May 17, 2023 4.080 4.080 3.590 3.840 11,087 +0.05(+1.39%)
May 16, 2023 3.950 3.950 3.380 3.787 56,886 -0.16(-4.12%)
May 15, 2023 3.620 4.570 3.180 3.950 90,386 -0.42(-9.61%)
May 12, 2023 4.430 5.260 4.160 4.370 237,644 -0.04(-0.98%)
May 11, 2023 4.370 4.590 4.370 4.413 11,197 +0.03(+0.76%)
May 10, 2023 4.710 4.790 4.310 4.380 76,858 -0.31(-6.55%)
May 09, 2023 4.680 4.750 4.450 4.687 24,934 -0.26(-5.32%)
May 08, 2023 4.800 5.080 4.670 4.950 27,164 -0.15(-2.94%)
May 05, 2023 5.460 5.560 4.450 5.100 74,465 -0.33(-6.08%)
May 04, 2023 6.650 6.920 5.110 5.430 79,410 -1.68(-23.63%)
May 03, 2023 6.190 8.360 5.060 7.110 189,502 +0.24(+3.49%)
May 02, 2023 10.39 11.00 5.500 6.870 224,519 -5.03(-42.27%)
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.