Skip to main content

JX Luxventure Limited - Common Stock (NQ: JXJT )

1.880 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,317 +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%)
Oct 01, 2024 1.870 1.900 1.800 1.810 20,469 -0.03(-1.63%)
Sep 30, 2024 1.840 1.990 1.830 1.840 28,010 -0.01(-0.54%)
Sep 27, 2024 1.950 2.100 1.750 1.850 187,716 -0.04(-2.12%)
Sep 26, 2024 1.910 1.940 1.870 1.890 56,344 -0.02(-1.05%)
Sep 25, 2024 1.880 1.920 1.830 1.910 9,913 -0.01(-0.26%)
Sep 24, 2024 1.820 1.950 1.812 1.915 92,124 +0.09(+5.22%)
Sep 23, 2024 1.750 1.840 1.750 1.820 8,910 +0.07(+4.00%)
Sep 20, 2024 1.721 1.800 1.721 1.750 2,655 +0.04(+2.34%)
Sep 19, 2024 1.710 1.770 1.660 1.710 14,917 -0.02(-1.16%)
Sep 18, 2024 1.700 1.734 1.660 1.730 8,035 +0.10(+6.13%)
Sep 17, 2024 1.685 1.730 1.630 1.630 5,498 -0.04(-2.40%)
Sep 16, 2024 1.650 1.690 1.650 1.670 3,246 +0.02(+1.21%)
Sep 13, 2024 1.750 1.760 1.650 1.650 13,959 -0.07(-4.07%)
Sep 12, 2024 1.730 1.790 1.720 1.720 11,439 +0.02(+1.47%)
Sep 11, 2024 1.660 1.740 1.620 1.695 10,876 +0.12(+7.96%)
Sep 10, 2024 1.720 1.780 1.480 1.570 34,274 -0.03(-1.88%)
Sep 09, 2024 1.640 1.732 1.600 1.600 9,348 -0.03(-1.84%)
Sep 06, 2024 1.760 1.760 1.479 1.630 20,574 -0.16(-8.94%)
Sep 05, 2024 1.770 1.830 1.770 1.790 7,953 -0.02(-1.10%)
Sep 04, 2024 1.750 1.820 1.750 1.810 3,296 +0.06(+3.40%)
Sep 03, 2024 1.810 1.810 1.750 1.750 29,537 -0.07(-4.09%)
Aug 30, 2024 1.800 1.850 1.800 1.825 6,836 +0.02(+1.39%)
Aug 29, 2024 1.810 1.840 1.800 1.800 8,472 +0.04(+2.27%)
Aug 28, 2024 1.890 1.890 1.760 1.760 12,912 -0.10(-5.37%)
Aug 27, 2024 1.850 1.860 1.820 1.860 13,268 +0.01(+0.54%)
Aug 26, 2024 1.850 1.890 1.820 1.850 12,623 +0.02(+1.09%)
Aug 23, 2024 1.860 1.900 1.830 1.830 27,749 -0.04(-2.14%)
Aug 22, 2024 1.830 1.900 1.810 1.870 20,754 +0.00(+0.00%)
Aug 21, 2024 1.900 1.900 1.810 1.870 28,089 +0.03(+1.63%)
Aug 20, 2024 1.900 1.906 1.790 1.840 42,578 -0.03(-1.60%)
Aug 19, 2024 1.680 1.940 1.680 1.870 153,357 +0.19(+11.31%)
Aug 16, 2024 1.690 1.720 1.628 1.680 18,033 -0.02(-1.18%)
Aug 15, 2024 1.730 1.730 1.660 1.700 6,011 +0.08(+4.94%)
Aug 14, 2024 1.680 1.770 1.620 1.620 56,584 -0.00(-0.31%)
Aug 13, 2024 1.640 1.670 1.580 1.625 15,408 +0.04(+2.85%)
Aug 12, 2024 1.680 1.680 1.550 1.580 11,372 +0.00(+0.00%)
Aug 09, 2024 1.450 1.610 1.450 1.580 9,723 +0.07(+4.64%)
Aug 08, 2024 1.510 1.590 1.510 1.510 8,921 -0.01(-0.35%)
Aug 07, 2024 1.590 1.590 1.480 1.515 12,575 +0.01(+0.35%)
Aug 06, 2024 1.690 1.700 1.440 1.510 27,783 -0.09(-5.63%)
Aug 05, 2024 1.550 1.670 1.385 1.600 25,908 -0.06(-3.90%)
Aug 02, 2024 1.610 1.670 1.520 1.665 30,520 +0.01(+0.67%)
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.