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 (%)
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%)
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.