JX Luxventure Limited - Common Stock (NQ: JXJT )

1.295 -0.020 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 1.310 1.340 1.270 1.295 24,962 -0.02(-1.52%)
Apr 15, 2024 1.330 1.380 1.300 1.315 30,987 -0.04(-2.59%)
Apr 12, 2024 1.500 1.520 1.320 1.350 78,933 -0.25(-15.89%)
Apr 11, 2024 1.260 1.770 1.260 1.605 523,436 +0.31(+23.94%)
Apr 10, 2024 1.240 1.320 1.241 1.295 11,648 +0.01(+1.17%)
Apr 09, 2024 1.260 1.330 1.260 1.280 18,697 +0.00(+0.00%)
Apr 08, 2024 1.280 1.330 1.250 1.280 22,613 +0.04(+3.23%)
Apr 05, 2024 1.240 1.264 1.210 1.240 8,072 +0.00(+0.00%)
Apr 04, 2024 1.230 1.350 1.230 1.240 45,549 -0.04(-3.15%)
Apr 03, 2024 1.200 1.320 1.180 1.280 78,894 +0.07(+5.81%)
Apr 02, 2024 1.220 1.220 1.180 1.210 20,294 -0.03(-2.42%)
Apr 01, 2024 1.260 1.270 1.200 1.240 16,040 +0.03(+2.48%)
Mar 28, 2024 1.230 1.260 1.190 1.210 11,042 -0.04(-3.20%)
Mar 27, 2024 1.180 1.260 1.180 1.250 23,646 +0.05(+4.17%)
Mar 26, 2024 1.230 1.240 1.160 1.200 28,032 +0.00(+0.00%)
Mar 25, 2024 1.230 1.260 1.190 1.200 17,825 -0.01(-0.83%)
Mar 22, 2024 1.250 1.270 1.210 1.210 25,343 +0.00(+0.00%)
Mar 21, 2024 1.210 1.250 1.210 1.210 23,406 -0.05(-3.97%)
Mar 20, 2024 1.310 1.310 1.220 1.260 39,435 -0.04(-3.08%)
Mar 19, 2024 1.240 1.300 1.240 1.300 8,836 +0.02(+1.56%)
Mar 18, 2024 1.300 1.313 1.240 1.280 29,290 +0.01(+0.79%)
Mar 15, 2024 1.250 1.290 1.230 1.270 25,697 +0.02(+1.60%)
Mar 14, 2024 1.300 1.350 1.250 1.250 25,599 -0.10(-7.41%)
Mar 13, 2024 1.360 1.378 1.250 1.350 28,173 +0.00(+0.00%)
Mar 12, 2024 1.320 1.380 1.290 1.350 28,507 +0.04(+3.05%)
Mar 11, 2024 1.350 1.390 1.260 1.310 20,990 -0.01(-0.76%)
Mar 08, 2024 1.330 1.370 1.150 1.320 66,012 +0.03(+2.33%)
Mar 07, 2024 1.400 1.417 1.280 1.290 53,290 -0.08(-5.84%)
Mar 06, 2024 1.320 1.440 1.320 1.370 32,758 +0.00(+0.00%)
Mar 05, 2024 1.310 1.380 1.250 1.370 84,521 +0.02(+1.48%)
Mar 04, 2024 1.410 1.530 1.350 1.350 49,393 -0.10(-6.90%)
Mar 01, 2024 1.560 1.580 1.410 1.450 82,570 -0.08(-5.23%)
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%)
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.