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 (%)
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%)
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.