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 )

1.270 +0.010 (+0.79%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 20, 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 (%)
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%)
May 01, 2023 7.440 12.00 4.950 11.90 982,130 +5.95(+100.00%)
Apr 28, 2023 5.700 8.640 4.886 5.950 323,368 +0.62(+11.63%)
Apr 27, 2023 4.560 5.650 4.560 5.330 15,023 +0.61(+13.02%)
Apr 26, 2023 4.550 4.716 4.250 4.716 10,711 -0.18(-3.76%)
Apr 25, 2023 5.110 5.448 4.501 4.900 11,685 -0.40(-7.55%)
Apr 24, 2023 5.300 5.410 5.210 5.300 1,656 +0.09(+1.73%)
Apr 21, 2023 5.400 5.650 5.208 5.210 1,726 -0.19(-3.52%)
Apr 20, 2023 5.370 6.300 5.370 5.400 1,484 -0.27(-4.78%)
Apr 19, 2023 5.731 6.000 5.401 5.671 698 +0.06(+1.02%)
Apr 18, 2023 6.200 6.398 5.600 5.614 1,955 -0.69(-10.87%)
Apr 17, 2023 6.100 6.400 5.910 6.299 2,572 +0.20(+3.26%)
Apr 14, 2023 5.825 6.105 5.712 6.100 1,730 +0.25(+4.31%)
Apr 13, 2023 5.587 5.900 5.550 5.848 945 +0.10(+1.69%)
Apr 12, 2023 5.700 5.799 5.651 5.751 1,974 +0.05(+0.89%)
Apr 11, 2023 5.400 5.700 5.150 5.700 3,295 +0.30(+5.56%)
Apr 10, 2023 5.400 5.447 5.101 5.400 1,943 +0.21(+4.09%)
Apr 06, 2023 5.260 5.400 5.101 5.188 306 -0.07(-1.37%)
Apr 05, 2023 4.870 5.400 4.870 5.260 1,268 +0.12(+2.33%)
Apr 04, 2023 4.668 5.316 4.668 5.140 1,302 -0.00(-0.10%)
Apr 03, 2023 5.051 5.468 4.800 5.145 1,126 +0.04(+0.88%)
Mar 31, 2023 5.200 5.200 5.100 5.100 175 -0.03(-0.51%)
Mar 30, 2023 5.200 5.200 5.100 5.126 132 +0.08(+1.50%)
Mar 29, 2023 4.799 5.198 4.799 5.050 1,117 +0.25(+5.23%)
Mar 28, 2023 4.557 4.900 4.408 4.799 673 -0.10(-2.06%)
Mar 27, 2023 4.851 5.200 4.182 4.900 2,536 +0.05(+1.01%)
Mar 24, 2023 5.162 5.162 4.800 4.851 837 +0.05(+1.04%)
Mar 23, 2023 4.728 4.900 4.728 4.801 101 +0.22(+4.83%)
Mar 22, 2023 4.298 4.900 4.165 4.580 451 +0.08(+1.78%)
Mar 21, 2023 4.202 4.500 4.160 4.500 2,127 +0.34(+8.17%)
Mar 20, 2023 4.923 5.000 4.100 4.160 9,795 -0.92(-18.03%)
Mar 17, 2023 5.200 5.200 4.304 5.075 15,266 -0.52(-9.37%)
Mar 16, 2023 5.600 5.980 5.105 5.600 14,184 +0.06(+1.01%)
Mar 15, 2023 5.520 5.701 5.003 5.544 4,216 -0.06(-1.00%)
Mar 14, 2023 5.501 5.751 5.490 5.600 2,103 +0.19(+3.51%)
Mar 13, 2023 5.600 5.800 5.156 5.410 8,565 -0.25(-4.35%)
Mar 10, 2023 5.950 6.150 5.656 5.656 31,952 -0.74(-11.63%)
Mar 09, 2023 7.600 8.300 6.352 6.400 35,332 -0.70(-9.86%)
Mar 08, 2023 7.056 7.600 7.056 7.100 277 -0.10(-1.40%)
Mar 07, 2023 7.200 7.600 7.001 7.201 1,813 -0.05(-0.68%)
Mar 06, 2023 7.500 7.600 7.200 7.250 594 +0.05(+0.68%)
Mar 03, 2023 7.113 7.500 7.000 7.201 2,647 -0.30(-3.99%)
Mar 02, 2023 7.500 7.641 7.106 7.500 4,951 +0.40(+5.63%)
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.