Skip to main content

JX Luxventure Limited - Common Stock (NQ: JXJT )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.190 1.190 1.190 1.190 866 -0.07(-5.56%)
Jan 31, 2024 1.270 1.270 1.240 1.260 2,793 -0.01(-0.79%)
Jan 30, 2024 1.210 1.270 1.210 1.270 2,152 +0.00(+0.00%)
Jan 29, 2024 1.270 1.270 1.270 1.270 217 -0.03(-2.31%)
Jan 26, 2024 1.317 1.317 1.210 1.300 15,353 +0.04(+3.17%)
Jan 25, 2024 1.282 1.282 1.250 1.260 4,887 -0.01(-0.78%)
Jan 24, 2024 1.400 1.400 1.250 1.270 967 -0.13(-9.29%)
Jan 23, 2024 1.437 1.437 1.400 1.400 638 +0.10(+7.69%)
Jan 22, 2024 1.450 1.481 1.300 1.300 12,329 -0.18(-12.16%)
Jan 19, 2024 1.240 1.480 1.150 1.480 47,618 +0.14(+10.80%)
Jan 18, 2024 1.250 1.336 1.122 1.336 7,176 +0.13(+10.47%)
Jan 17, 2024 1.120 1.210 1.120 1.209 5,497 +0.01(+0.76%)
Jan 16, 2024 1.194 1.200 1.175 1.200 2,773 -0.03(-2.44%)
Jan 12, 2024 1.200 1.266 1.132 1.230 2,362 +0.02(+1.65%)
Jan 11, 2024 1.220 1.294 1.180 1.210 2,724 -0.09(-6.92%)
Jan 10, 2024 1.260 1.300 1.250 1.300 8,004 +0.04(+3.17%)
Jan 09, 2024 1.300 1.310 1.260 1.260 3,958 -0.05(-4.18%)
Jan 08, 2024 1.207 1.360 1.207 1.315 18,677 +0.07(+6.05%)
Jan 05, 2024 1.260 1.358 1.200 1.240 4,250 -0.15(-10.78%)
Jan 04, 2024 1.320 1.390 1.250 1.390 9,917 -0.03(-2.12%)
Jan 03, 2024 1.290 1.420 1.260 1.420 10,473 +0.08(+6.37%)
Jan 02, 2024 1.410 1.450 1.260 1.335 10,306 +0.00(+0.17%)
Dec 29, 2023 1.300 1.429 1.200 1.333 47,799 +0.13(+11.07%)
Dec 28, 2023 1.220 1.250 1.200 1.200 4,144 -0.05(-4.00%)
Dec 27, 2023 1.305 1.305 1.210 1.250 9,688 +0.03(+2.46%)
Dec 26, 2023 1.350 1.358 1.210 1.220 14,311 -0.15(-10.95%)
Dec 22, 2023 1.415 1.415 1.260 1.370 1,232 -0.09(-6.16%)
Dec 21, 2023 1.340 1.460 1.240 1.460 5,200 +0.15(+11.45%)
Dec 20, 2023 1.360 1.360 1.310 1.310 2,212 -0.09(-6.43%)
Dec 19, 2023 1.370 1.421 1.330 1.400 4,295 -0.03(-2.10%)
Dec 18, 2023 1.450 1.446 1.340 1.430 2,147 +0.06(+4.38%)
Dec 15, 2023 1.340 1.410 1.330 1.370 1,196 -0.05(-3.49%)
Dec 14, 2023 1.560 1.570 1.380 1.419 7,344 -0.07(-4.76%)
Dec 13, 2023 1.540 1.560 1.410 1.490 2,313 -0.01(-0.64%)
Dec 12, 2023 1.530 1.540 1.440 1.500 2,222 +0.09(+6.38%)
Dec 11, 2023 1.495 1.504 1.290 1.410 1,722 -0.02(-1.40%)
Dec 08, 2023 1.310 1.500 1.300 1.430 7,660 +0.10(+7.58%)
Dec 07, 2023 1.470 1.530 1.300 1.329 11,866 -0.06(-4.65%)
Dec 06, 2023 1.470 1.560 1.394 1.394 7,913 -0.08(-5.17%)
Dec 05, 2023 1.460 1.480 1.270 1.470 3,250 +0.04(+2.80%)
Dec 04, 2023 1.580 1.580 1.370 1.430 5,094 +0.06(+4.38%)
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.