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 )

1.290 +0.030 (+2.38%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.540 1.685 1.520 1.530 74,344 -0.02(-1.29%)
Feb 28, 2024 1.700 1.880 1.500 1.550 95,479 -0.22(-12.43%)
Feb 27, 2024 1.810 1.930 1.710 1.770 91,196 -0.10(-5.35%)
Feb 26, 2024 1.950 2.090 1.840 1.870 50,230 -0.01(-0.53%)
Feb 23, 2024 2.050 2.050 1.860 1.880 104,235 -0.28(-12.96%)
Feb 22, 2024 2.020 2.300 2.020 2.160 176,608 -0.07(-3.14%)
Feb 21, 2024 2.220 2.480 1.910 2.230 1,196,917 -0.02(-0.89%)
Feb 20, 2024 2.250 2.504 1.840 2.250 521,783 -0.01(-0.44%)
Feb 16, 2024 2.370 2.400 1.714 2.260 1,328,524 -0.57(-20.14%)
Feb 15, 2024 8.500 8.510 2.600 2.830 47,968,824 +1.61(+131.97%)
Feb 14, 2024 1.310 1.313 1.220 1.220 2,680 -0.02(-1.31%)
Feb 13, 2024 1.236 1.236 1.236 1.236 456 +0.02(+1.33%)
Feb 12, 2024 1.180 1.260 1.180 1.220 716 -0.03(-2.40%)
Feb 09, 2024 1.210 1.250 1.201 1.250 545 +0.07(+5.91%)
Feb 08, 2024 1.190 1.240 1.180 1.180 4,491 +0.00(+0.03%)
Feb 07, 2024 1.180 1.180 1.180 1.180 258 -0.03(-2.48%)
Feb 06, 2024 1.180 1.230 1.180 1.210 900 +0.03(+2.63%)
Feb 05, 2024 1.190 1.200 1.179 1.179 3,173 -0.02(-1.75%)
Feb 02, 2024 1.260 1.260 1.200 1.200 1,401 +0.01(+0.84%)
Feb 01, 2024 1.190 1.190 1.190 1.190 866 -0.07(-5.56%)
Jan 31, 2024 1.270 1.270 1.240 1.260 2,793 -0.01(-0.79%)
Jan 30, 2024 1.210 1.270 1.210 1.270 2,152 +0.00(+0.00%)
Jan 29, 2024 1.270 1.270 1.270 1.270 217 -0.03(-2.31%)
Jan 26, 2024 1.317 1.317 1.210 1.300 15,353 +0.04(+3.17%)
Jan 25, 2024 1.282 1.282 1.250 1.260 4,887 -0.01(-0.78%)
Jan 24, 2024 1.400 1.400 1.250 1.270 967 -0.13(-9.29%)
Jan 23, 2024 1.437 1.437 1.400 1.400 638 +0.10(+7.69%)
Jan 22, 2024 1.450 1.481 1.300 1.300 12,329 -0.18(-12.16%)
Jan 19, 2024 1.240 1.480 1.150 1.480 47,618 +0.14(+10.80%)
Jan 18, 2024 1.250 1.336 1.122 1.336 7,176 +0.13(+10.47%)
Jan 17, 2024 1.120 1.210 1.120 1.209 5,497 +0.01(+0.76%)
Jan 16, 2024 1.194 1.200 1.175 1.200 2,773 -0.03(-2.44%)
Jan 12, 2024 1.200 1.266 1.132 1.230 2,362 +0.02(+1.65%)
Jan 11, 2024 1.220 1.294 1.180 1.210 2,724 -0.09(-6.92%)
Jan 10, 2024 1.260 1.300 1.250 1.300 8,004 +0.04(+3.17%)
Jan 09, 2024 1.300 1.310 1.260 1.260 3,958 -0.05(-4.18%)
Jan 08, 2024 1.207 1.360 1.207 1.315 18,677 +0.07(+6.05%)
Jan 05, 2024 1.260 1.358 1.200 1.240 4,250 -0.15(-10.78%)
Jan 04, 2024 1.320 1.390 1.250 1.390 9,917 -0.03(-2.12%)
Jan 03, 2024 1.290 1.420 1.260 1.420 10,473 +0.08(+6.37%)
Jan 02, 2024 1.410 1.450 1.260 1.335 10,306 +0.00(+0.17%)
Dec 29, 2023 1.300 1.429 1.200 1.333 47,799 +0.13(+11.07%)
Dec 28, 2023 1.220 1.250 1.200 1.200 4,144 -0.05(-4.00%)
Dec 27, 2023 1.305 1.305 1.210 1.250 9,688 +0.03(+2.46%)
Dec 26, 2023 1.350 1.358 1.210 1.220 14,311 -0.15(-10.95%)
Dec 22, 2023 1.415 1.415 1.260 1.370 1,232 -0.09(-6.16%)
Dec 21, 2023 1.340 1.460 1.240 1.460 5,200 +0.15(+11.45%)
Dec 20, 2023 1.360 1.360 1.310 1.310 2,212 -0.09(-6.43%)
Dec 19, 2023 1.370 1.421 1.330 1.400 4,295 -0.03(-2.10%)
Dec 18, 2023 1.450 1.446 1.340 1.430 2,147 +0.06(+4.38%)
Dec 15, 2023 1.340 1.410 1.330 1.370 1,196 -0.05(-3.49%)
Dec 14, 2023 1.560 1.570 1.380 1.419 7,344 -0.07(-4.76%)
Dec 13, 2023 1.540 1.560 1.410 1.490 2,313 -0.01(-0.64%)
Dec 12, 2023 1.530 1.540 1.440 1.500 2,222 +0.09(+6.38%)
Dec 11, 2023 1.495 1.504 1.290 1.410 1,722 -0.02(-1.40%)
Dec 08, 2023 1.310 1.500 1.300 1.430 7,660 +0.10(+7.58%)
Dec 07, 2023 1.470 1.530 1.300 1.329 11,866 -0.06(-4.65%)
Dec 06, 2023 1.470 1.560 1.394 1.394 7,913 -0.08(-5.17%)
Dec 05, 2023 1.460 1.480 1.270 1.470 3,250 +0.04(+2.80%)
Dec 04, 2023 1.580 1.580 1.370 1.430 5,094 +0.06(+4.38%)
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.