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%)
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.