Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jx Luxventure Ltd (NQ: LLL )

0.8391 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 7, 2022 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 (%)
Oct 07, 2022 0.8391 0 -0.04(-4.38%)
Oct 06, 2022 0.8300 0.8899 0.8300 0.8775 77,081 +0.07(+8.33%)
Oct 05, 2022 0.8100 0.8300 0.7976 0.8100 33,810 -0.01(-1.24%)
Oct 04, 2022 0.8342 0.8480 0.8003 0.8202 57,519 -0.01(-1.18%)
Oct 03, 2022 0.9099 1.090 0.7852 0.8300 549,347 -0.04(-4.44%)
Sep 30, 2022 0.8600 0.9900 0.8049 0.8686 103,446 -0.00(-0.16%)
Sep 29, 2022 0.7900 0.8700 0.7804 0.8700 45,582 +0.06(+6.85%)
Sep 28, 2022 0.7679 0.8528 0.7627 0.8142 46,169 +0.02(+2.85%)
Sep 27, 2022 0.8400 0.8400 0.7501 0.7916 103,104 +0.00(+0.20%)
Sep 26, 2022 0.7600 0.8252 0.7590 0.7900 18,069 -0.01(-0.70%)
Sep 23, 2022 0.7500 0.8099 0.7231 0.7956 53,545 +0.03(+3.32%)
Sep 22, 2022 0.8200 0.8400 0.7250 0.7700 125,651 -0.08(-8.98%)
Sep 21, 2022 0.8700 0.8929 0.8020 0.8460 123,440 -0.03(-3.37%)
Sep 20, 2022 0.9000 0.9145 0.8500 0.8755 79,780 -0.01(-1.41%)
Sep 19, 2022 0.8850 0.9023 0.8512 0.8880 45,543 +0.00(+0.34%)
Sep 16, 2022 0.9200 0.9400 0.8531 0.8850 169,071 -0.04(-4.10%)
Sep 15, 2022 0.9426 0.9499 0.9036 0.9228 106,095 -0.02(-2.28%)
Sep 14, 2022 0.9992 0.9992 0.9297 0.9443 118,031 -0.04(-3.64%)
Sep 13, 2022 0.9600 1.026 0.9603 0.9800 88,078 -0.01(-1.09%)
Sep 12, 2022 1.020 1.020 0.9000 0.9908 461,883 -0.04(-3.81%)
Sep 09, 2022 1.170 1.470 0.9917 1.030 4,358,970 -0.13(-11.21%)
Sep 08, 2022 1.145 1.170 1.130 1.160 34,240 +0.01(+0.87%)
Sep 07, 2022 1.150 1.169 1.120 1.150 37,138 +0.02(+1.77%)
Sep 06, 2022 1.170 1.171 1.115 1.130 62,126 -0.04(-3.42%)
Sep 02, 2022 1.200 1.210 1.170 1.170 92,127 -0.03(-2.50%)
Sep 01, 2022 1.220 1.230 1.185 1.200 113,476 -0.05(-4.00%)
Aug 31, 2022 1.210 1.310 1.180 1.250 385,284 +0.07(+5.93%)
Aug 30, 2022 1.250 1.249 1.180 1.180 55,074 -0.05(-4.07%)
Aug 29, 2022 1.250 1.290 1.170 1.230 168,613 -0.03(-2.38%)
Aug 26, 2022 1.400 1.400 1.211 1.260 150,560 -0.09(-6.67%)
Aug 25, 2022 1.340 1.380 1.343 1.350 30,255 +0.01(+0.75%)
Aug 24, 2022 1.400 1.400 1.320 1.340 122,829 -0.02(-1.30%)
Aug 23, 2022 1.380 1.380 1.311 1.358 110,752 -0.00(-0.17%)
Aug 22, 2022 1.430 1.430 1.355 1.360 193,128 -0.09(-6.21%)
Aug 19, 2022 1.350 1.450 1.350 1.450 142,180 +0.07(+5.07%)
Aug 18, 2022 1.390 1.420 1.360 1.380 102,345 +0.01(+0.73%)
Aug 17, 2022 1.390 1.401 1.310 1.370 116,641 +0.01(+0.74%)
Aug 16, 2022 1.390 1.410 1.310 1.360 190,389 -0.02(-1.45%)
Aug 15, 2022 1.360 1.420 1.360 1.380 126,113 -0.01(-0.72%)
Aug 12, 2022 1.380 1.420 1.320 1.390 125,779 +0.01(+0.72%)
Aug 11, 2022 1.320 1.390 1.310 1.380 112,799 +0.03(+2.22%)
Aug 10, 2022 1.280 1.370 1.270 1.350 184,176 +0.06(+4.65%)
Aug 09, 2022 1.570 1.590 1.280 1.290 584,567 -0.27(-17.31%)
Aug 08, 2022 1.420 1.570 1.410 1.560 1,010,752 +0.15(+10.64%)
Aug 05, 2022 1.390 1.460 1.330 1.410 306,699 +0.02(+1.44%)
Aug 04, 2022 1.420 1.440 1.350 1.390 217,911 +0.03(+2.21%)
Aug 03, 2022 1.340 1.380 1.300 1.360 314,850 +0.03(+2.26%)
Aug 02, 2022 1.200 1.360 1.200 1.330 554,885 +0.17(+14.66%)
Aug 01, 2022 1.180 1.198 1.150 1.160 71,226 -0.03(-2.53%)
Jul 29, 2022 1.190 1.210 1.160 1.190 54,466 +0.01(+0.86%)
Jul 28, 2022 1.180 1.207 1.150 1.180 79,269 -0.04(-3.28%)
Jul 27, 2022 1.190 1.230 1.190 1.220 213,595 +0.04(+3.39%)
Jul 26, 2022 1.480 1.530 1.120 1.180 1,658,563 -0.16(-11.94%)
Jul 25, 2022 1.370 1.400 1.325 1.340 84,015 -0.04(-2.90%)
Jul 22, 2022 1.350 1.380 1.320 1.380 104,123 +0.02(+1.47%)
Jul 21, 2022 1.350 1.370 1.320 1.360 72,829 +0.03(+2.26%)
Jul 20, 2022 1.360 1.360 1.330 1.330 55,718 -0.01(-0.75%)
Jul 19, 2022 1.360 1.360 1.310 1.340 240,290 +0.02(+1.52%)
Jul 18, 2022 1.220 1.330 1.220 1.320 138,170 +0.08(+6.45%)
Jul 15, 2022 1.270 1.270 1.220 1.240 62,777 -0.02(-1.59%)
Jul 14, 2022 1.280 1.290 1.250 1.260 71,254 -0.01(-0.79%)
Jul 13, 2022 1.250 1.300 1.250 1.270 89,184 -0.02(-1.55%)
Jul 12, 2022 1.270 1.320 1.250 1.290 125,522 +0.02(+1.57%)
Jul 11, 2022 1.300 1.310 1.260 1.270 75,792 -0.05(-3.79%)
Jul 08, 2022 1.280 1.330 1.270 1.320 97,662 +0.03(+2.33%)
Jul 07, 2022 1.260 1.310 1.250 1.290 93,897 +0.01(+0.78%)
Jul 06, 2022 1.240 1.320 1.240 1.280 116,180 +0.04(+3.23%)
Jul 05, 2022 1.200 1.280 1.110 1.240 192,701 +0.06(+5.08%)
Jul 01, 2022 1.290 1.310 1.160 1.180 358,111 -0.08(-6.35%)
Jun 30, 2022 1.310 1.310 1.250 1.260 147,728 -0.03(-2.33%)
Jun 29, 2022 1.340 1.340 1.270 1.290 291,785 -0.04(-3.01%)
Jun 28, 2022 1.430 1.450 1.310 1.330 551,379 -0.07(-5.00%)
Jun 27, 2022 1.470 1.470 1.350 1.400 437,741 -0.07(-4.76%)
Jun 24, 2022 1.620 1.620 1.440 1.470 553,191 -0.12(-7.55%)
Jun 23, 2022 1.560 1.630 1.395 1.590 3,027,737 -0.15(-8.62%)
Jun 22, 2022 1.410 2.440 1.410 1.740 31,508,048 +0.25(+16.78%)
Jun 21, 2022 1.400 1.547 1.400 1.490 177,048 +0.05(+3.47%)
Jun 17, 2022 1.360 1.440 1.360 1.440 72,036 +0.08(+5.88%)
Jun 16, 2022 1.350 1.420 1.340 1.360 65,720 -0.05(-3.55%)
Jun 15, 2022 1.350 1.437 1.320 1.410 89,596 +0.03(+2.17%)
Jun 14, 2022 1.480 1.480 1.330 1.380 163,095 -0.09(-6.12%)
Jun 13, 2022 1.580 1.590 1.460 1.470 182,819 -0.14(-8.70%)
Jun 10, 2022 1.630 1.655 1.522 1.610 396,600 +0.01(+0.63%)
Jun 09, 2022 1.630 1.680 1.530 1.600 317,293 +0.07(+4.57%)
Jun 08, 2022 1.540 1.597 1.510 1.530 163,156 +0.03(+2.01%)
Jun 07, 2022 1.610 1.610 1.460 1.500 124,579 -0.05(-3.23%)
Jun 06, 2022 1.460 1.600 1.460 1.550 278,093 +0.08(+5.44%)
Jun 03, 2022 1.570 1.570 1.440 1.470 58,805 -0.03(-2.00%)
Jun 02, 2022 1.580 1.750 1.475 1.500 362,137 -0.03(-1.96%)
Jun 01, 2022 1.610 1.672 1.520 1.530 153,206 -0.06(-3.77%)
May 31, 2022 1.600 1.630 1.490 1.590 192,939 +0.13(+8.90%)
May 27, 2022 1.500 1.538 1.450 1.460 116,240 -0.01(-0.68%)
May 26, 2022 1.510 1.510 1.280 1.470 167,265 -0.07(-4.55%)
May 25, 2022 1.540 1.600 1.445 1.540 316,265 +0.02(+1.32%)
May 24, 2022 1.700 2.150 1.500 1.520 3,241,121 -0.19(-11.11%)
May 23, 2022 1.750 1.806 1.710 1.710 30,873 -0.07(-3.93%)
May 20, 2022 1.946 1.946 1.760 1.780 54,544 -0.01(-0.56%)
May 19, 2022 1.810 1.920 1.790 1.790 133,648 -0.06(-3.24%)
May 18, 2022 1.850 1.957 1.780 1.850 20,443 -0.04(-2.12%)
May 17, 2022 2.060 2.140 1.840 1.890 217,524 +0.13(+7.39%)
May 16, 2022 1.900 1.920 1.750 1.760 110,548 -0.20(-10.20%)
May 13, 2022 2.300 2.750 1.900 1.960 1,271,410 -0.26(-11.71%)
May 12, 2022 2.160 2.237 2.140 2.220 22,686 +0.07(+3.26%)
May 11, 2022 2.210 2.282 2.150 2.150 57,035 -0.07(-3.15%)
May 10, 2022 2.290 2.340 2.150 2.220 84,291 -0.03(-1.33%)
May 09, 2022 2.260 2.310 2.230 2.250 68,317 -0.03(-1.32%)
May 06, 2022 2.280 2.360 2.220 2.280 75,628 -0.01(-0.44%)
May 05, 2022 2.330 2.360 2.225 2.290 46,233 -0.03(-1.29%)
May 04, 2022 2.200 2.330 2.190 2.320 76,402 +0.12(+5.45%)
May 03, 2022 2.220 2.320 2.090 2.200 104,507 +0.01(+0.46%)
May 02, 2022 2.170 2.340 2.150 2.190 88,443 -0.07(-3.10%)
Apr 29, 2022 2.240 2.390 2.240 2.260 48,487 +0.01(+0.44%)
Apr 28, 2022 2.130 2.290 2.110 2.250 39,281 +0.08(+3.69%)
Apr 27, 2022 2.110 2.380 2.110 2.170 63,100 +0.02(+0.93%)
Apr 26, 2022 2.330 2.610 2.120 2.150 136,460 -0.26(-10.79%)
Apr 25, 2022 2.380 2.600 2.310 2.410 88,976 -0.03(-1.23%)
Apr 22, 2022 2.410 2.590 2.260 2.440 91,860 +0.01(+0.41%)
Apr 21, 2022 2.570 2.640 2.400 2.430 62,637 -0.13(-5.08%)
Apr 20, 2022 2.560 2.690 2.500 2.560 134,636 -0.08(-3.03%)
Apr 19, 2022 2.530 2.740 2.460 2.640 144,821 +0.02(+0.76%)
Apr 18, 2022 2.640 2.749 2.570 2.620 131,105 -0.08(-2.97%)
Apr 14, 2022 2.860 3.000 2.660 2.700 211,986 -0.19(-6.57%)
Apr 13, 2022 3.000 3.070 2.730 2.890 241,844 -0.01(-0.34%)
Apr 12, 2022 3.070 3.230 2.900 2.900 253,611 -0.30(-9.38%)
Apr 11, 2022 3.300 3.312 3.060 3.200 273,419 -0.17(-5.04%)
Apr 08, 2022 3.420 3.550 3.300 3.370 284,338 -0.07(-2.03%)
Apr 07, 2022 3.570 3.820 3.360 3.440 318,932 -0.22(-6.01%)
Apr 06, 2022 3.610 3.771 3.400 3.660 383,785 -0.21(-5.43%)
Apr 05, 2022 3.830 4.100 3.800 3.870 760,637 -0.29(-6.97%)
Apr 04, 2022 3.580 5.230 3.525 4.160 9,126,199 +0.52(+14.29%)
Apr 01, 2022 3.500 4.210 3.300 3.640 3,112,091 +0.12(+3.41%)
Mar 31, 2022 3.600 3.720 3.470 3.520 333,916 +0.05(+1.44%)
Mar 30, 2022 3.870 3.920 3.440 3.470 1,184,366 -0.48(-12.15%)
Mar 29, 2022 4.350 4.560 3.900 3.950 1,716,939 -0.26(-6.18%)
Mar 28, 2022 4.080 4.780 3.900 4.210 4,562,171 -0.16(-3.66%)
Mar 25, 2022 4.080 4.750 3.770 4.370 8,426,102 +0.07(+1.63%)
Mar 24, 2022 4.310 5.630 3.810 4.300 74,014,088 +0.92(+27.22%)
Mar 23, 2022 3.880 4.190 3.340 3.380 5,618,542 -1.01(-23.01%)
Mar 22, 2022 2.000 7.160 2.000 4.390 92,151,280 +2.39(+119.50%)
Mar 21, 2022 1.950 2.070 1.820 2.000 135,830 +0.10(+5.54%)
Mar 18, 2022 2.040 2.050 1.770 1.895 193,920 -0.15(-7.56%)
Mar 17, 2022 2.080 2.170 1.890 2.050 152,562 -0.07(-3.30%)
Mar 16, 2022 1.920 2.176 1.824 2.120 571,989 +0.23(+12.18%)
Mar 15, 2022 1.790 2.240 1.690 1.890 221,725 +0.09(+4.99%)
Mar 14, 2022 1.800 1.880 1.775 1.800 9,914 -0.05(-2.70%)
Mar 11, 2022 1.880 1.880 1.800 1.850 4,176 +0.03(+1.65%)
Mar 10, 2022 1.890 1.970 1.820 1.820 39,088 -0.01(-0.55%)
Mar 09, 2022 1.834 1.855 1.760 1.830 4,402 +0.02(+0.99%)
Mar 08, 2022 1.887 1.887 1.797 1.812 3,972 +0.00(+0.11%)
Mar 07, 2022 1.830 1.930 1.720 1.810 11,706 -0.07(-3.72%)
Mar 04, 2022 1.702 1.934 1.702 1.880 8,337 +0.04(+2.17%)
Mar 03, 2022 1.750 1.870 1.750 1.840 6,888 -0.01(-0.54%)
Mar 02, 2022 1.820 1.885 1.700 1.850 15,031 +0.05(+2.78%)
Mar 01, 2022 1.750 1.840 1.750 1.800 6,360 +0.00(+0.00%)
Feb 28, 2022 1.710 1.950 1.710 1.800 19,461 -0.05(-2.70%)
Feb 25, 2022 1.810 1.900 1.760 1.850 3,433 +0.09(+4.82%)
Feb 24, 2022 1.740 1.810 1.675 1.765 10,101 -0.05(-2.49%)
Feb 23, 2022 1.850 1.990 1.810 1.810 3,039 -0.11(-5.90%)
Feb 22, 2022 2.110 2.110 1.841 1.923 4,325 +0.07(+3.97%)
Feb 18, 2022 1.850 0 -0.02(-1.07%)
Feb 17, 2022 1.960 2.040 1.857 1.870 11,303 -0.16(-8.09%)
Feb 16, 2022 1.950 2.100 1.950 2.035 9,970 +0.08(+4.34%)
Feb 15, 2022 1.760 2.120 1.760 1.950 10,272 -0.07(-3.47%)
Feb 14, 2022 1.870 2.020 1.870 2.020 9,266 +0.19(+10.38%)
Feb 11, 2022 1.880 1.980 1.830 1.830 9,949 -0.06(-3.17%)
Feb 10, 2022 1.870 1.890 1.790 1.890 4,628 +0.00(+0.00%)
Feb 09, 2022 2.090 2.090 1.870 1.890 7,326 -0.14(-6.90%)
Feb 08, 2022 1.890 2.030 1.840 2.030 1,546 +0.13(+7.12%)
Feb 07, 2022 1.890 1.980 1.788 1.895 5,583 +0.04(+2.43%)
Feb 04, 2022 1.723 1.850 1.723 1.850 2,131 +0.02(+1.09%)
Feb 03, 2022 1.760 1.900 1.830 42,622 -0.09(-4.69%)
Feb 02, 2022 1.860 1.920 1.760 1.920 37,242 -0.00(-0.23%)
Feb 01, 2022 1.860 2.000 1.730 1.924 49,933 +0.07(+4.02%)
Jan 31, 2022 1.810 1.880 1.760 1.850 15,745 +0.03(+1.70%)
Jan 28, 2022 1.700 1.819 1.700 1.819 3,657 +0.05(+2.66%)
Jan 27, 2022 1.730 1.820 1.700 1.772 7,915 -0.03(-1.57%)
Jan 26, 2022 1.750 1.880 1.710 1.800 13,435 +0.07(+4.35%)
Jan 25, 2022 1.600 1.728 1.600 1.725 6,795 +0.11(+7.14%)
Jan 24, 2022 1.850 1.880 1.554 1.610 81,106 -0.25(-13.44%)
Jan 21, 2022 2.130 2.130 1.860 1.860 50,140 -0.27(-12.68%)
Jan 20, 2022 1.980 2.140 1.954 2.130 13,429 +0.06(+2.90%)
Jan 19, 2022 2.289 2.289 2.050 2.070 15,398 -0.13(-5.91%)
Jan 18, 2022 2.250 2.276 2.150 2.200 6,617 +0.01(+0.46%)
Jan 14, 2022 2.190 0 -0.06(-2.67%)
Jan 13, 2022 2.340 2.440 2.250 2.250 21,685 -0.10(-4.26%)
Jan 12, 2022 2.400 2.400 2.300 2.350 7,121 +0.10(+4.44%)
Jan 11, 2022 2.390 2.390 2.155 2.250 2,031 +0.03(+1.35%)
Jan 10, 2022 2.250 2.440 2.150 2.220 8,195 -0.07(-3.06%)
Jan 07, 2022 2.450 2.450 2.280 2.290 3,005 +0.02(+0.88%)
Jan 06, 2022 2.300 2.390 2.270 2.270 7,929 -0.12(-5.02%)
Jan 05, 2022 2.440 2.470 2.280 2.390 21,174 -0.05(-2.05%)
Jan 04, 2022 2.310 2.450 2.220 2.440 88,012 +0.16(+7.02%)
Jan 03, 2022 2.230 2.470 2.150 2.280 285,284 +0.02(+0.88%)
Dec 31, 2021 2.300 2.330 2.240 2.260 19,692 -0.08(-3.42%)
Dec 30, 2021 2.130 2.370 2.130 2.340 55,158 +0.16(+7.34%)
Dec 29, 2021 2.151 2.388 2.150 2.180 122,023 -0.10(-4.39%)
Dec 28, 2021 2.400 2.400 2.160 2.280 43,306 -0.03(-1.30%)
Dec 27, 2021 2.426 2.428 2.264 2.310 7,397 -0.02(-1.02%)
Dec 23, 2021 2.280 2.360 2.260 2.334 13,916 -0.07(-2.76%)
Dec 22, 2021 2.410 2.420 2.250 2.400 16,919 +0.07(+3.00%)
Dec 21, 2021 2.387 2.400 2.310 2.330 36,837 +0.04(+1.75%)
Dec 20, 2021 2.130 2.400 2.130 2.290 25,603 +0.07(+3.15%)
Dec 17, 2021 2.209 2.280 2.195 2.220 14,365 -0.01(-0.45%)
Dec 16, 2021 2.210 2.380 2.170 2.230 81,342 -0.02(-0.89%)
Dec 15, 2021 2.130 2.260 2.070 2.250 50,678 +0.08(+3.69%)
Dec 14, 2021 2.040 2.200 2.040 2.170 15,253 +0.09(+4.33%)
Dec 13, 2021 2.180 2.310 2.070 2.080 50,150 -0.16(-7.14%)
Dec 10, 2021 2.130 2.320 2.130 2.240 56,336 +0.12(+5.66%)
Dec 09, 2021 2.280 2.333 2.120 2.120 27,929 -0.16(-7.02%)
Dec 08, 2021 2.210 2.280 2.193 2.280 51,210 +0.07(+3.17%)
Dec 07, 2021 2.050 2.290 2.050 2.210 51,656 +0.10(+4.74%)
Dec 06, 2021 2.050 2.120 1.920 2.110 111,043 +0.06(+2.93%)
Dec 03, 2021 2.150 2.365 2.040 2.050 344,981 -0.19(-8.48%)
Dec 02, 2021 2.330 2.550 2.170 2.240 389,123 -0.13(-5.49%)
Dec 01, 2021 2.680 2.800 2.310 2.370 429,967 -0.29(-10.90%)
Nov 30, 2021 3.360 3.360 2.650 2.660 633,967 -0.75(-21.99%)
Nov 29, 2021 3.480 3.670 3.200 3.410 1,370,969 +0.01(+0.29%)
Nov 26, 2021 3.100 3.690 3.040 3.400 1,109,889 +0.04(+1.19%)
Nov 24, 2021 3.140 3.400 3.080 3.360 254,371 +0.30(+9.80%)
Nov 23, 2021 3.070 3.200 2.960 3.060 236,203 -0.06(-1.93%)
Nov 22, 2021 2.690 3.270 2.600 3.120 726,483 +0.38(+13.87%)
Nov 19, 2021 2.770 2.800 2.640 2.740 142,776 +0.04(+1.48%)
Nov 18, 2021 2.920 2.750 2.680 2.700 103,265 -0.28(-9.40%)
Nov 17, 2021 2.780 2.990 2.700 2.980 111,707 +0.11(+3.83%)
Nov 16, 2021 2.760 2.927 2.660 2.870 171,540 +0.16(+5.90%)
Nov 15, 2021 2.700 2.828 2.560 2.710 155,033 +0.05(+1.88%)
Nov 12, 2021 2.820 2.910 2.610 2.660 164,754 -0.15(-5.34%)
Nov 11, 2021 2.983 3.073 2.750 2.810 152,919 -0.12(-4.10%)
Nov 10, 2021 3.100 2.930 117,815 -0.17(-5.48%)
Nov 09, 2021 3.000 3.238 2.917 3.100 219,057 +0.08(+2.65%)
Nov 08, 2021 2.850 3.162 2.840 3.020 142,994 +0.13(+4.50%)
Nov 05, 2021 3.010 3.070 2.800 2.890 115,736 -0.13(-4.30%)
Nov 04, 2021 2.790 3.180 2.790 3.020 334,275 +0.16(+5.59%)
Nov 03, 2021 2.820 2.877 2.740 2.860 106,306 +0.04(+1.42%)
Nov 02, 2021 2.940 2.990 2.740 2.820 244,044 +0.09(+3.30%)
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.