JX Luxventure Limited - Common Stock (NQ: JXJT )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.170 1.190 1.040 1.180 87,269 +0.01(+0.85%)
May 22, 2024 1.240 1.270 1.160 1.170 51,167 -0.07(-5.65%)
May 21, 2024 1.330 1.330 1.240 1.240 31,102 -0.10(-7.46%)
May 20, 2024 1.300 1.370 1.255 1.340 94,321 +0.08(+6.35%)
May 17, 2024 1.310 1.310 1.240 1.260 49,995 +0.00(+0.00%)
May 16, 2024 1.360 1.365 1.250 1.260 33,422 -0.04(-3.08%)
May 15, 2024 1.600 1.880 1.290 1.300 224,286 -0.32(-19.75%)
May 14, 2024 1.400 1.680 1.360 1.620 102,787 +0.22(+15.71%)
May 13, 2024 1.360 1.430 1.330 1.400 47,039 +0.00(+0.00%)
May 10, 2024 1.400 1.430 1.390 1.400 5,270 -0.01(-0.71%)
May 09, 2024 1.410 1.470 1.404 1.410 4,243 +0.01(+0.71%)
May 08, 2024 1.380 1.460 1.385 1.400 14,587 -0.01(-0.71%)
May 07, 2024 1.380 1.415 1.350 1.410 4,372 +0.03(+2.17%)
May 06, 2024 1.380 1.450 1.360 1.380 10,263 -0.04(-2.82%)
May 03, 2024 1.460 1.460 1.356 1.420 25,401 +0.07(+5.12%)
May 02, 2024 1.370 1.466 1.351 1.351 9,800 -0.05(-3.52%)
May 01, 2024 1.370 1.400 1.320 1.400 6,515 -0.06(-4.35%)
Apr 30, 2024 1.450 1.464 1.370 1.464 11,435 +0.00(+0.26%)
Apr 29, 2024 1.310 1.460 1.300 1.460 36,196 +0.16(+12.31%)
Apr 26, 2024 1.310 1.320 1.250 1.300 6,250 +0.00(+0.00%)
Apr 25, 2024 1.280 1.340 1.280 1.300 8,164 -0.03(-2.26%)
Apr 24, 2024 1.340 1.340 1.280 1.330 6,358 +0.03(+2.31%)
Apr 23, 2024 1.320 1.340 1.250 1.300 11,804 -0.04(-2.99%)
Apr 22, 2024 1.260 1.340 1.230 1.340 17,048 +0.08(+6.35%)
Apr 19, 2024 1.260 1.400 1.239 1.260 115,403 +0.01(+0.80%)
Apr 18, 2024 1.280 1.305 1.220 1.250 23,748 -0.06(-4.58%)
Apr 17, 2024 1.270 1.328 1.260 1.310 25,370 +0.02(+1.16%)
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%)
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.