Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JX Luxventure Limited - Common Stock (NQ: JXJT )

0.7950 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Dec 19, 2024 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 (%)
Dec 19, 2024 0.7950 0 -0.04(-4.46%)
Dec 18, 2024 0.8405 0.8979 0.8012 0.8321 207,356 -0.01(-1.00%)
Dec 17, 2024 0.8700 0.9006 0.8000 0.8405 216,379 -0.02(-2.27%)
Dec 16, 2024 0.9000 0.9000 0.8352 0.8600 18,284 -0.02(-2.28%)
Dec 13, 2024 0.8800 0.9200 0.8090 0.8801 86,481 -0.02(-1.69%)
Dec 12, 2024 0.9700 1.000 0.8633 0.8952 665,427 -0.07(-7.71%)
Dec 11, 2024 1.060 1.060 0.9651 0.9700 113,417 -0.11(-10.19%)
Dec 10, 2024 1.110 1.140 1.070 1.080 305,370 -0.04(-4.00%)
Dec 09, 2024 1.250 1.250 1.060 1.125 258,878 -0.05(-4.66%)
Dec 06, 2024 1.256 1.256 1.127 1.180 127,994 +0.03(+2.61%)
Dec 05, 2024 1.220 1.240 1.110 1.150 154,588 -0.08(-6.50%)
Dec 04, 2024 1.320 1.330 1.210 1.230 157,312 -0.07(-5.38%)
Dec 03, 2024 1.220 1.350 1.200 1.300 198,601 +0.08(+6.56%)
Dec 02, 2024 1.250 1.260 1.212 1.220 19,822 +0.01(+0.83%)
Nov 29, 2024 1.220 1.270 1.200 1.210 18,814 -0.04(-3.20%)
Nov 27, 2024 1.300 1.300 1.180 1.250 103,509 -0.05(-3.85%)
Nov 26, 2024 1.260 1.350 1.160 1.300 570,411 +0.08(+6.56%)
Nov 25, 2024 1.200 1.260 1.100 1.220 132,674 +0.02(+1.67%)
Nov 22, 2024 1.190 1.224 1.110 1.200 52,013 +0.01(+0.84%)
Nov 21, 2024 1.210 1.240 1.110 1.190 57,739 -0.04(-3.25%)
Nov 20, 2024 1.330 1.350 1.150 1.230 312,840 -0.07(-5.38%)
Nov 19, 2024 1.450 1.480 1.300 1.300 103,648 -0.15(-10.34%)
Nov 18, 2024 1.440 1.530 1.350 1.450 95,784 +0.00(+0.00%)
Nov 15, 2024 1.420 1.630 1.380 1.450 586,934 +0.01(+0.69%)
Nov 14, 2024 1.430 1.590 1.160 1.440 3,603,895 +0.15(+11.63%)
Nov 13, 2024 1.070 1.430 1.070 1.290 161,852 +0.19(+17.27%)
Nov 12, 2024 1.060 1.130 0.9501 1.100 93,586 +0.05(+4.76%)
Nov 11, 2024 1.280 1.280 1.040 1.050 298,830 -0.24(-18.60%)
Nov 08, 2024 1.280 1.320 1.220 1.290 92,769 +0.01(+0.78%)
Nov 07, 2024 1.280 1.370 1.240 1.280 80,174 -0.01(-0.78%)
Nov 06, 2024 1.350 1.360 1.260 1.290 51,400 -0.06(-4.44%)
Nov 05, 2024 1.340 1.450 1.300 1.350 48,530 +0.01(+0.75%)
Nov 04, 2024 1.360 1.370 1.270 1.340 31,354 -0.04(-2.90%)
Nov 01, 2024 1.290 1.450 1.270 1.380 93,426 +0.05(+3.76%)
Oct 31, 2024 1.390 1.440 1.240 1.330 50,417 +0.01(+0.98%)
Oct 30, 2024 1.350 1.450 1.317 1.317 6,552 -0.10(-7.31%)
Oct 29, 2024 1.430 1.450 1.400 1.421 5,918 -0.03(-2.00%)
Oct 28, 2024 1.370 1.470 1.370 1.450 8,316 +0.04(+2.84%)
Oct 25, 2024 1.440 1.490 1.180 1.410 163,222 +0.01(+0.71%)
Oct 24, 2024 1.420 1.490 1.350 1.400 48,543 -0.04(-2.78%)
Oct 23, 2024 1.560 1.595 1.340 1.440 86,003 -0.13(-8.28%)
Oct 22, 2024 1.620 1.720 1.560 1.570 28,813 -0.06(-3.68%)
Oct 21, 2024 1.690 1.750 1.580 1.630 35,393 -0.08(-4.68%)
Oct 18, 2024 1.580 1.740 1.490 1.710 29,887 +0.19(+12.50%)
Oct 17, 2024 1.570 1.750 1.480 1.520 55,934 -0.09(-5.59%)
Oct 16, 2024 1.800 1.810 1.400 1.610 99,345 -0.20(-11.05%)
Oct 15, 2024 1.870 1.870 1.757 1.810 11,967 -0.02(-1.09%)
Oct 14, 2024 1.860 1.930 1.800 1.830 38,293 -0.05(-2.66%)
Oct 11, 2024 1.820 1.910 1.820 1.880 2,972 -0.03(-1.57%)
Oct 10, 2024 1.910 1.910 1.890 1.910 1,674 +0.00(+0.00%)
Oct 09, 2024 1.860 1.930 1.863 1.910 6,309 +0.00(+0.00%)
Oct 08, 2024 1.900 1.910 1.860 1.910 12,591 +0.07(+3.80%)
Oct 07, 2024 1.890 1.900 1.817 1.840 13,059 +0.01(+0.55%)
Oct 04, 2024 1.830 1.855 1.753 1.830 7,843 +0.00(+0.09%)
Oct 03, 2024 1.870 1.880 1.800 1.828 5,630 -0.02(-1.17%)
Oct 02, 2024 1.810 1.889 1.810 1.850 3,563 +0.04(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.