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 (%)
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%)
Nov 01, 2021 2.950 2.980 2.600 2.730 411,918 -0.25(-8.39%)
Oct 29, 2021 3.030 3.175 2.920 2.980 41,495 -0.10(-3.25%)
Oct 28, 2021 3.160 3.480 3.010 3.080 417,123 -0.02(-0.65%)
Oct 27, 2021 3.120 3.260 3.091 3.100 66,511 -0.08(-2.52%)
Oct 26, 2021 2.970 3.290 3.180 142,983 +0.14(+4.61%)
Oct 25, 2021 2.960 3.050 2.930 3.040 35,704 +0.08(+2.70%)
Oct 22, 2021 3.320 3.350 2.890 2.960 176,765 -0.40(-11.90%)
Oct 21, 2021 3.230 3.750 3.230 3.360 510,049 -0.01(-0.30%)
Oct 20, 2021 3.150 3.450 3.150 3.370 255,858 +0.14(+4.33%)
Oct 19, 2021 3.090 3.270 3.070 3.230 57,954 +0.09(+2.87%)
Oct 18, 2021 3.350 3.350 3.040 3.140 29,936 -0.13(-3.98%)
Oct 15, 2021 3.130 3.500 3.130 3.270 144,464 +0.10(+3.15%)
Oct 14, 2021 3.250 3.300 3.030 3.170 33,778 -0.11(-3.35%)
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.