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 )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2024 1.450 1.464 1.370 1.464 11,435 +0.00(+0.26%)
Apr 29, 2024 1.310 1.460 1.300 1.460 36,196 +0.16(+12.31%)
Apr 26, 2024 1.310 1.320 1.250 1.300 6,250 +0.00(+0.00%)
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%)
Feb 01, 2024 1.190 1.190 1.190 1.190 866 -0.07(-5.56%)
Jan 31, 2024 1.270 1.270 1.240 1.260 2,793 -0.01(-0.79%)
Jan 30, 2024 1.210 1.270 1.210 1.270 2,152 +0.00(+0.00%)
Jan 29, 2024 1.270 1.270 1.270 1.270 217 -0.03(-2.31%)
Jan 26, 2024 1.317 1.317 1.210 1.300 15,353 +0.04(+3.17%)
Jan 25, 2024 1.282 1.282 1.250 1.260 4,887 -0.01(-0.78%)
Jan 24, 2024 1.400 1.400 1.250 1.270 967 -0.13(-9.29%)
Jan 23, 2024 1.437 1.437 1.400 1.400 638 +0.10(+7.69%)
Jan 22, 2024 1.450 1.481 1.300 1.300 12,329 -0.18(-12.16%)
Jan 19, 2024 1.240 1.480 1.150 1.480 47,618 +0.14(+10.80%)
Jan 18, 2024 1.250 1.336 1.122 1.336 7,176 +0.13(+10.47%)
Jan 17, 2024 1.120 1.210 1.120 1.209 5,497 +0.01(+0.76%)
Jan 16, 2024 1.194 1.200 1.175 1.200 2,773 -0.03(-2.44%)
Jan 12, 2024 1.200 1.266 1.132 1.230 2,362 +0.02(+1.65%)
Jan 11, 2024 1.220 1.294 1.180 1.210 2,724 -0.09(-6.92%)
Jan 10, 2024 1.260 1.300 1.250 1.300 8,004 +0.04(+3.17%)
Jan 09, 2024 1.300 1.310 1.260 1.260 3,958 -0.05(-4.18%)
Jan 08, 2024 1.207 1.360 1.207 1.315 18,677 +0.07(+6.05%)
Jan 05, 2024 1.260 1.358 1.200 1.240 4,250 -0.15(-10.78%)
Jan 04, 2024 1.320 1.390 1.250 1.390 9,917 -0.03(-2.12%)
Jan 03, 2024 1.290 1.420 1.260 1.420 10,473 +0.08(+6.37%)
Jan 02, 2024 1.410 1.450 1.260 1.335 10,306 +0.00(+0.17%)
Dec 29, 2023 1.300 1.429 1.200 1.333 47,799 +0.13(+11.07%)
Dec 28, 2023 1.220 1.250 1.200 1.200 4,144 -0.05(-4.00%)
Dec 27, 2023 1.305 1.305 1.210 1.250 9,688 +0.03(+2.46%)
Dec 26, 2023 1.350 1.358 1.210 1.220 14,311 -0.15(-10.95%)
Dec 22, 2023 1.415 1.415 1.260 1.370 1,232 -0.09(-6.16%)
Dec 21, 2023 1.340 1.460 1.240 1.460 5,200 +0.15(+11.45%)
Dec 20, 2023 1.360 1.360 1.310 1.310 2,212 -0.09(-6.43%)
Dec 19, 2023 1.370 1.421 1.330 1.400 4,295 -0.03(-2.10%)
Dec 18, 2023 1.450 1.446 1.340 1.430 2,147 +0.06(+4.38%)
Dec 15, 2023 1.340 1.410 1.330 1.370 1,196 -0.05(-3.49%)
Dec 14, 2023 1.560 1.570 1.380 1.419 7,344 -0.07(-4.76%)
Dec 13, 2023 1.540 1.560 1.410 1.490 2,313 -0.01(-0.64%)
Dec 12, 2023 1.530 1.540 1.440 1.500 2,222 +0.09(+6.38%)
Dec 11, 2023 1.495 1.504 1.290 1.410 1,722 -0.02(-1.40%)
Dec 08, 2023 1.310 1.500 1.300 1.430 7,660 +0.10(+7.58%)
Dec 07, 2023 1.470 1.530 1.300 1.329 11,866 -0.06(-4.65%)
Dec 06, 2023 1.470 1.560 1.394 1.394 7,913 -0.08(-5.17%)
Dec 05, 2023 1.460 1.480 1.270 1.470 3,250 +0.04(+2.80%)
Dec 04, 2023 1.580 1.580 1.370 1.430 5,094 +0.06(+4.38%)
Dec 01, 2023 1.250 1.380 1.250 1.370 1,294 +0.12(+9.60%)
Nov 30, 2023 1.410 1.410 1.250 1.250 2,680 -0.09(-6.72%)
Nov 29, 2023 1.400 1.420 1.340 1.340 2,217 -0.04(-2.90%)
Nov 28, 2023 1.330 1.380 1.250 1.380 4,102 +0.07(+5.34%)
Nov 27, 2023 1.426 1.426 1.308 1.310 3,051 +0.01(+0.77%)
Nov 24, 2023 1.375 1.425 1.300 1.300 1,747 -0.01(-0.76%)
Nov 22, 2023 1.250 1.400 1.250 1.310 4,705 -0.04(-2.96%)
Nov 21, 2023 1.370 1.380 1.280 1.350 3,128 -0.03(-1.98%)
Nov 20, 2023 1.350 1.393 1.260 1.377 1,647 +0.01(+0.53%)
Nov 17, 2023 1.340 1.370 1.340 1.370 835 +0.04(+3.09%)
Nov 16, 2023 1.260 1.350 1.240 1.329 3,433 +0.07(+5.48%)
Nov 15, 2023 1.230 1.380 1.230 1.260 1,117 +0.03(+2.44%)
Nov 14, 2023 1.270 1.370 1.200 1.230 4,502 -0.02(-1.60%)
Nov 13, 2023 1.365 1.388 1.220 1.250 3,918 -0.07(-5.07%)
Nov 10, 2023 1.190 1.400 1.190 1.317 3,282 +0.09(+7.05%)
Nov 09, 2023 1.230 1.230 1.230 1.230 142 +0.01(+0.82%)
Nov 08, 2023 1.210 1.340 1.200 1.220 11,028 -0.10(-7.58%)
Nov 07, 2023 1.210 1.350 1.210 1.320 3,618 +0.04(+3.13%)
Nov 06, 2023 1.280 1.280 1.280 1.280 472 -0.03(-2.29%)
Nov 03, 2023 1.280 1.310 1.280 1.310 1,335 -0.09(-6.43%)
Nov 02, 2023 1.204 1.400 1.204 1.400 2,267 +0.12(+9.38%)
Nov 01, 2023 1.270 1.345 1.160 1.280 5,452 -0.02(-1.55%)
Oct 31, 2023 1.370 1.423 1.300 1.300 3,746 -0.03(-2.40%)
Oct 30, 2023 1.360 1.450 1.300 1.332 6,245 -0.07(-4.86%)
Oct 27, 2023 1.460 1.470 1.380 1.400 1,606 +0.02(+1.45%)
Oct 26, 2023 1.440 1.560 1.380 1.380 5,186 -0.03(-2.13%)
Oct 25, 2023 1.350 1.410 1.350 1.410 1,575 +0.10(+7.63%)
Oct 24, 2023 1.400 1.400 1.310 1.310 2,585 -0.05(-3.68%)
Oct 23, 2023 1.360 1.360 1.360 1.360 651 +0.01(+0.74%)
Oct 20, 2023 1.220 1.408 1.220 1.350 9,964 -0.05(-3.68%)
Oct 19, 2023 1.200 1.410 1.200 1.402 3,094 -0.02(-1.30%)
Oct 18, 2023 1.450 1.510 1.280 1.420 31,705 -0.01(-0.53%)
Oct 17, 2023 1.190 1.480 1.190 1.427 60,555 +0.24(+19.96%)
Oct 16, 2023 1.310 1.310 1.160 1.190 4,581 -0.09(-6.74%)
Oct 13, 2023 1.165 1.276 1.150 1.276 6,679 +0.15(+12.92%)
Oct 12, 2023 1.210 1.310 1.130 1.130 22,258 -0.06(-5.04%)
Oct 11, 2023 1.230 1.230 1.150 1.190 3,364 -0.05(-4.02%)
Oct 10, 2023 1.240 1.240 1.170 1.240 3,392 +0.06(+5.08%)
Oct 06, 2023 1.180 257 -0.01(-0.84%)
Oct 05, 2023 1.230 1.247 1.186 1.190 3,582 -0.05(-4.02%)
Oct 04, 2023 1.250 1.250 1.190 1.240 1,031 +0.05(+4.19%)
Oct 03, 2023 1.240 1.246 1.190 1.190 6,147 -0.06(-4.80%)
Oct 02, 2023 1.180 1.250 1.180 1.250 3,695 +0.07(+5.93%)
Sep 29, 2023 1.250 1.250 1.160 1.180 2,536 -0.03(-2.48%)
Sep 28, 2023 1.200 1.250 1.150 1.210 686 +0.00(+0.00%)
Sep 27, 2023 1.160 1.220 1.160 1.210 5,025 +0.01(+0.71%)
Sep 26, 2023 1.150 1.232 1.090 1.202 10,417 +0.01(+0.97%)
Sep 25, 2023 1.280 1.235 1.190 1.190 962 +0.03(+2.59%)
Sep 22, 2023 1.210 1.300 1.150 1.160 6,585 +0.01(+0.87%)
Sep 21, 2023 1.190 1.200 1.150 1.150 5,474 -0.01(-0.86%)
Sep 20, 2023 1.148 1.190 1.125 1.160 29,209 +0.02(+1.75%)
Sep 19, 2023 1.210 1.335 1.100 1.140 20,816 -0.07(-5.79%)
Sep 18, 2023 1.237 1.325 1.210 1.210 8,683 -0.02(-1.63%)
Sep 15, 2023 1.350 1.360 1.230 1.230 4,366 -0.05(-3.91%)
Sep 14, 2023 1.320 1.367 1.275 1.280 15,183 +0.03(+2.40%)
Sep 13, 2023 1.400 1.400 1.220 1.250 23,998 -0.05(-3.89%)
Sep 12, 2023 1.250 1.370 1.210 1.301 55,349 +0.00(+0.05%)
Sep 11, 2023 1.350 1.350 1.300 1.300 17,826 -0.04(-2.99%)
Sep 08, 2023 1.360 1.394 1.310 1.340 20,526 -0.03(-2.19%)
Sep 07, 2023 1.460 1.470 1.350 1.370 20,160 -0.18(-11.61%)
Sep 06, 2023 1.590 1.590 1.400 1.550 24,183 +0.02(+1.31%)
Sep 05, 2023 1.490 1.590 1.434 1.530 14,512 -0.04(-2.55%)
Sep 01, 2023 1.500 1.595 1.491 1.570 7,752 +0.15(+10.56%)
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 -1.78(-35.96%)
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.