JX Holdings Inc (PK) (JXHGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.145 | -2.7358490566 | 5.3 | 5.45 | 4.96 | 361 | 5.0966408 | CS |
| 12 | 0.55 | 11.9435396308 | 4.605 | 5.45 | 4.605 | 400 | 5.14681319 | CS |
| 26 | 1.325 | 34.5953002611 | 3.83 | 5.45 | 3.83 | 459 | 4.66113333 | CS |
| 52 | 1.493 | 40.7700709995 | 3.662 | 5.45 | 3.495 | 1442 | 4.10193136 | CS |
| 156 | 1.005 | 24.2168674699 | 4.15 | 5.45 | 3.25 | 13667 | 3.5716903 | CS |
| 260 | 0.255 | 5.20408163265 | 4.9 | 5.45 | 2.9179 | 26878 | 3.94374239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338080 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
| 1721251680 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
| 1721165280 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
| 1721078880 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
| 1720819680 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
| 1720733280 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
| 1720646880 | 5.155 | 0.16 | 3.10 | 5.155 | 5.155 | 5.155 | 100 |
| 1720560540 | 5 | 0.04 | 0.81 | 5 | 5 | 5 | 300 |
| 1720473840 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1720214640 | 4.96 | -0.49 | -8.99 | 5.1525 | 5.1525 | 4.96 | 904 |
| 1720042140 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719955740 | 5.45 | 0.15 | 2.83 | 5.45 | 5.45 | 5.45 | 300 |
| 1719868980 | 5.3 | -0.13 | -2.39 | 5.3 | 5.3 | 5.3 | 200 |
| 1719609840 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1719523440 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1719437040 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1719350640 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1719264240 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1719005040 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1718918640 | 5.43 | 0.26 | 5.03 | 5.43 | 5.43 | 5.43 | 500 |
| 1718746200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718659800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718400600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718314200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718227800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718141400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718055000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717795800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717709400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717622940 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717536540 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717450140 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717190940 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717104540 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717018140 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716931740 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716586140 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716499740 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716413340 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716326940 | 5.17 | 0.26 | 5.30 | 5.17 | 5.17 | 5.17 | 200 |
| 1716240000 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1715980800 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1715894400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1715808000 | 4.91 | -0.3 | -5.76 | 4.91 | 4.91 | 4.91 | 300 |
| 1715722140 | 5.21 | 0.61 | 13.14 | 4.9 | 5.21 | 4.9 | 1100 |
| 1715635740 | 4.605 | 0 | 0.00 | 4.605 | 4.605 | 4.605 | 0 |
| 1715376540 | 4.605 | 0 | 0.00 | 4.605 | 4.605 | 4.605 | 0 |
| 1715290140 | 4.605 | 0 | 0.00 | 4.605 | 4.605 | 4.605 | 0 |
| 1715203740 | 4.605 | 0 | 0.00 | 4.605 | 4.605 | 4.605 | 0 |
| 1715117340 | 4.605 | 0 | 0.00 | 4.605 | 4.605 | 4.605 | 0 |
| 1715030940 | 4.605 | 0 | 0.00 | 4.605 | 4.605 | 4.605 | 0 |
| 1714771740 | 4.605 | -0.3 | -6.02 | 4.605 | 4.605 | 4.605 | 100 |
| 1714685400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1714599000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1714512600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1714397400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1714138200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1714051800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713965400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713879000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713792600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713533400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
