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 (%)
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%)
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.