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 (%)
Jun 30, 2022 1.310 1.310 1.250 1.260 147,728 -0.03(-2.33%)
Jun 29, 2022 1.340 1.340 1.270 1.290 291,785 -0.04(-3.01%)
Jun 28, 2022 1.430 1.450 1.310 1.330 551,379 -0.07(-5.00%)
Jun 27, 2022 1.470 1.470 1.350 1.400 437,741 -0.07(-4.76%)
Jun 24, 2022 1.620 1.620 1.440 1.470 553,191 -0.12(-7.55%)
Jun 23, 2022 1.560 1.630 1.395 1.590 3,027,737 -0.15(-8.62%)
Jun 22, 2022 1.410 2.440 1.410 1.740 31,508,048 +0.25(+16.78%)
Jun 21, 2022 1.400 1.547 1.400 1.490 177,048 +0.05(+3.47%)
Jun 17, 2022 1.360 1.440 1.360 1.440 72,036 +0.08(+5.88%)
Jun 16, 2022 1.350 1.420 1.340 1.360 65,720 -0.05(-3.55%)
Jun 15, 2022 1.350 1.437 1.320 1.410 89,596 +0.03(+2.17%)
Jun 14, 2022 1.480 1.480 1.330 1.380 163,095 -0.09(-6.12%)
Jun 13, 2022 1.580 1.590 1.460 1.470 182,819 -0.14(-8.70%)
Jun 10, 2022 1.630 1.655 1.522 1.610 396,600 +0.01(+0.63%)
Jun 09, 2022 1.630 1.680 1.530 1.600 317,293 +0.07(+4.57%)
Jun 08, 2022 1.540 1.597 1.510 1.530 163,156 +0.03(+2.01%)
Jun 07, 2022 1.610 1.610 1.460 1.500 124,579 -0.05(-3.23%)
Jun 06, 2022 1.460 1.600 1.460 1.550 278,093 +0.08(+5.44%)
Jun 03, 2022 1.570 1.570 1.440 1.470 58,805 -0.03(-2.00%)
Jun 02, 2022 1.580 1.750 1.475 1.500 362,137 -0.03(-1.96%)
Jun 01, 2022 1.610 1.672 1.520 1.530 153,206 -0.06(-3.77%)
May 31, 2022 1.600 1.630 1.490 1.590 192,939 +0.13(+8.90%)
May 27, 2022 1.500 1.538 1.450 1.460 116,240 -0.01(-0.68%)
May 26, 2022 1.510 1.510 1.280 1.470 167,265 -0.07(-4.55%)
May 25, 2022 1.540 1.600 1.445 1.540 316,265 +0.02(+1.32%)
May 24, 2022 1.700 2.150 1.500 1.520 3,241,121 -0.19(-11.11%)
May 23, 2022 1.750 1.806 1.710 1.710 30,873 -0.07(-3.93%)
May 20, 2022 1.946 1.946 1.760 1.780 54,544 -0.01(-0.56%)
May 19, 2022 1.810 1.920 1.790 1.790 133,648 -0.06(-3.24%)
May 18, 2022 1.850 1.957 1.780 1.850 20,443 -0.04(-2.12%)
May 17, 2022 2.060 2.140 1.840 1.890 217,524 +0.13(+7.39%)
May 16, 2022 1.900 1.920 1.750 1.760 110,548 -0.20(-10.20%)
May 13, 2022 2.300 2.750 1.900 1.960 1,271,410 -0.26(-11.71%)
May 12, 2022 2.160 2.237 2.140 2.220 22,686 +0.07(+3.26%)
May 11, 2022 2.210 2.282 2.150 2.150 57,035 -0.07(-3.15%)
May 10, 2022 2.290 2.340 2.150 2.220 84,291 -0.03(-1.33%)
May 09, 2022 2.260 2.310 2.230 2.250 68,317 -0.03(-1.32%)
May 06, 2022 2.280 2.360 2.220 2.280 75,628 -0.01(-0.44%)
May 05, 2022 2.330 2.360 2.225 2.290 46,233 -0.03(-1.29%)
May 04, 2022 2.200 2.330 2.190 2.320 76,402 +0.12(+5.45%)
May 03, 2022 2.220 2.320 2.090 2.200 104,507 +0.01(+0.46%)
May 02, 2022 2.170 2.340 2.150 2.190 88,443 -0.07(-3.10%)
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%)
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.