Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JX Luxventure Limited - Common Stock (NQ: JXJT )

1.830 -0.040 (-2.14%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 1.640 1.750 1.580 1.654 57,060 +0.02(+1.47%)
Jul 31, 2024 1.730 1.735 1.600 1.630 48,070 -0.02(-1.21%)
Jul 30, 2024 1.540 1.700 1.520 1.650 44,602 +0.06(+3.77%)
Jul 29, 2024 1.550 1.600 1.490 1.590 45,664 +0.08(+5.30%)
Jul 26, 2024 1.500 1.580 1.500 1.510 37,333 +0.01(+0.67%)
Jul 25, 2024 1.540 1.570 1.473 1.500 54,519 -0.04(-2.60%)
Jul 24, 2024 1.420 1.550 1.390 1.540 112,239 +0.08(+5.84%)
Jul 23, 2024 1.350 1.461 1.350 1.455 51,537 +0.08(+6.13%)
Jul 22, 2024 1.300 1.410 1.250 1.371 54,211 +0.04(+2.70%)
Jul 19, 2024 1.290 1.390 1.130 1.335 236,811 +0.08(+6.80%)
Jul 18, 2024 1.290 1.300 1.240 1.250 18,756 -0.04(-3.47%)
Jul 17, 2024 1.220 1.330 1.220 1.295 29,461 +0.04(+2.79%)
Jul 16, 2024 1.200 1.289 1.200 1.260 40,770 +0.02(+1.60%)
Jul 15, 2024 1.290 1.290 1.220 1.240 21,005 +0.01(+0.81%)
Jul 12, 2024 1.220 1.330 1.210 1.230 64,842 +0.02(+1.65%)
Jul 11, 2024 1.310 1.380 1.140 1.210 99,900 -0.13(-9.70%)
Jul 10, 2024 1.370 1.440 1.210 1.340 173,762 -0.07(-4.96%)
Jul 09, 2024 1.390 1.610 1.350 1.410 352,363 -0.04(-2.76%)
Jul 08, 2024 1.470 1.480 1.340 1.450 216,865 -0.12(-7.64%)
Jul 05, 2024 1.530 1.580 1.410 1.570 397,072 +0.07(+4.66%)
Jul 03, 2024 1.670 1.685 1.300 1.500 7,203,908 +0.01(+0.67%)
Jul 02, 2024 1.140 2.100 1.100 1.490 4,273,857 +0.35(+30.70%)
Jul 01, 2024 1.120 1.140 1.060 1.140 8,274 +0.03(+2.70%)
Jun 28, 2024 1.110 1.110 1.110 1.110 555 +0.01(+0.91%)
Jun 27, 2024 1.080 1.100 1.070 1.100 4,061 -0.02(-1.79%)
Jun 26, 2024 1.135 1.135 1.103 1.120 1,514 +0.01(+0.45%)
Jun 25, 2024 1.110 1.120 1.090 1.115 4,032 +0.01(+0.88%)
Jun 24, 2024 1.120 1.140 1.090 1.105 4,774 +0.02(+1.40%)
Jun 21, 2024 1.130 1.130 1.080 1.090 2,276 -0.01(-1.36%)
Jun 20, 2024 1.080 1.105 1.080 1.105 1,001 +0.01(+1.38%)
Jun 18, 2024 1.090 1.090 1.060 1.090 12,103 -0.01(-0.91%)
Jun 17, 2024 1.109 1.120 1.050 1.100 2,575 +0.00(+0.00%)
Jun 14, 2024 1.120 1.120 1.060 1.100 4,234 -0.03(-2.65%)
Jun 13, 2024 1.100 1.130 1.094 1.130 11,160 +0.00(+0.00%)
Jun 12, 2024 1.130 1.135 1.100 1.130 8,629 +0.01(+0.89%)
Jun 11, 2024 1.150 1.170 1.060 1.120 18,169 +0.05(+4.67%)
Jun 10, 2024 1.200 1.250 1.060 1.070 23,230 -0.09(-7.76%)
Jun 07, 2024 1.284 1.345 1.160 1.160 43,277 -0.14(-10.77%)
Jun 06, 2024 1.200 1.410 1.150 1.300 64,677 +0.07(+5.69%)
Jun 05, 2024 1.210 1.240 1.180 1.230 7,314 +0.00(+0.00%)
Jun 04, 2024 1.180 1.230 1.130 1.230 10,691 +0.02(+1.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.