JX Luxventure Ltd (JXJT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 22.9508196721 | 1.22 | 1.461 | 1.13 | 77724 | 1.34884918 | CS |
| 4 | 0.41 | 37.6146788991 | 1.09 | 2.1 | 1.06 | 728955 | 1.48396056 | CS |
| 12 | 0.04 | 2.7397260274 | 1.46 | 2.1 | 1.0405 | 253955 | 1.46903843 | CS |
| 26 | 0.1 | 7.14285714286 | 1.4 | 8.51 | 1.0405 | 545346 | 2.46872684 | CS |
| 52 | -0.47 | -23.8578680203 | 1.97 | 8.51 | 1.0405 | 301931 | 2.40683758 | CS |
| 156 | -6.896 | -82.1343496903 | 8.396 | 12.8 | 1.0405 | 209905 | 3.12331451 | CS |
| 260 | -6.896 | -82.1343496903 | 8.396 | 12.8 | 1.0405 | 209905 | 3.12331451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.455 | 0.1 | 6.99 | 1.35 | 1.461 | 1.34 | 51535 |
| 1721687700 | 1.36 | 0.03 | 1.87 | 1.3 | 1.41 | 1.25 | 52504 |
| 1721428500 | 1.335 | 0.09 | 6.80 | 1.29 | 1.3902 | 1.1299999 | 234852 |
| 1721342100 | 1.25 | -0.05 | -3.47 | 1.29 | 1.3 | 1.24 | 18516 |
| 1721255700 | 1.295 | 0.04 | 2.79 | 1.22 | 1.3299 | 1.22 | 28288 |
| 1721169300 | 1.2599 | 0.02 | 1.60 | 1.2 | 1.2888 | 1.2 | 40770 |
| 1721082900 | 1.24 | 0.01 | 0.81 | 1.29 | 1.29 | 1.22 | 21004 |
| 1720823700 | 1.23 | 0.02 | 1.65 | 1.22 | 1.33 | 1.2101 | 64842 |
| 1720737300 | 1.21 | -0.13 | -9.70 | 1.31 | 1.3798999 | 1.1400999 | 99789 |
| 1720650900 | 1.34 | -0.07 | -4.96 | 1.37 | 1.44 | 1.2101 | 173742 |
| 1720564500 | 1.41 | -0.04 | -2.76 | 1.3899999 | 1.61 | 1.35 | 352129 |
| 1720478100 | 1.45 | -0.12 | -7.64 | 1.47 | 1.48 | 1.34 | 216377 |
| 1720218900 | 1.5699 | 0.07 | 4.66 | 1.53 | 1.58 | 1.41 | 387486 |
| 1720040640 | 1.5 | 0.01 | 0.67 | 1.67 | 1.685 | 1.3 | 7203882 |
| 1719959700 | 1.49 | 0.35 | 30.70 | 1.1399999 | 2.1 | 1.1 | 4158588 |
| 1719873300 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.1399999 | 1.06 | 8274 |
| 1719614100 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.1299999 | 1.1 | 555 |
| 1719527700 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.1399999 | 1.07 | 4061 |
| 1719441300 | 1.12 | 0.01 | 0.45 | 1.09 | 1.1354 | 1.09 | 1514 |
| 1719354900 | 1.115 | 0.01 | 0.88 | 1.1 | 1.12 | 1.09 | 4032 |
| 1719268500 | 1.1053 | 0.02 | 1.40 | 1.1 | 1.1399 | 1.09 | 4774 |
| 1719009300 | 1.09 | -0.02 | -1.36 | 1.1299999 | 1.1299999 | 1.08 | 2276 |
| 1718922900 | 1.105 | 0.01 | 1.38 | 1.08 | 1.105 | 1.08 | 1001 |
| 1718750100 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.06 | 12103 |
| 1718663700 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 1.0501 | 2575 |
| 1718404500 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.06 | 4095 |
| 1718318100 | 1.1299999 | 0 | 0.00 | 1.1 | 1.1299999 | 1.094 | 11160 |
| 1718231700 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.135 | 1.1 | 7460 |
| 1718145300 | 1.12 | 0.05 | 4.67 | 1.1 | 1.17 | 1.06 | 18169 |
| 1718058900 | 1.07 | -0.09 | -7.76 | 1.18 | 1.25 | 1.06 | 23064 |
| 1717799700 | 1.16 | -0.14 | -10.77 | 1.2842 | 1.345 | 1.16 | 43042 |
| 1717713300 | 1.3 | 0.07 | 5.69 | 1.24 | 1.41 | 1.15 | 64569 |
| 1717626900 | 1.23 | 0 | 0.00 | 1.22 | 1.24 | 1.18 | 7313 |
| 1717540500 | 1.23 | 0.02 | 1.65 | 1.15 | 1.23 | 1.1299999 | 10691 |
| 1717454100 | 1.21 | 0.04 | 3.42 | 1.15 | 1.24 | 1.1431 | 5757 |
| 1717194900 | 1.17 | 0.02 | 1.74 | 1.12 | 1.26 | 1.12 | 36683 |
| 1717108500 | 1.15 | 0 | 0.00 | 1.22 | 1.22 | 1.15 | 5597 |
| 1717022100 | 1.15 | 0.02 | 1.77 | 1.08 | 1.15 | 1.08 | 7322 |
| 1716935700 | 1.1299999 | -0.02 | -1.74 | 1.2 | 1.21 | 1.1299999 | 8292 |
| 1716590100 | 1.15 | -0.03 | -2.54 | 1.16 | 1.18 | 1.11 | 17792 |
| 1716503700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.19 | 1.0405 | 73624 |
| 1716417300 | 1.17 | -0.07 | -5.65 | 1.28 | 1.28 | 1.16 | 51142 |
| 1716330900 | 1.24 | -0.1 | -7.46 | 1.31 | 1.34 | 1.24 | 30955 |
| 1716244500 | 1.34 | 0.08 | 6.35 | 1.3 | 1.37 | 1.2549999 | 94321 |
| 1715985300 | 1.26 | 0 | 0.00 | 1.31 | 1.31 | 1.24 | 49995 |
| 1715898900 | 1.26 | -0.04 | -3.08 | 1.36 | 1.365 | 1.25 | 33422 |
| 1715812500 | 1.3 | -0.32 | -19.75 | 1.6 | 1.88 | 1.29 | 224086 |
| 1715726100 | 1.62 | 0.22 | 15.71 | 1.4 | 1.6799 | 1.36 | 102787 |
| 1715639700 | 1.4 | 0 | 0.00 | 1.4 | 1.43 | 1.33 | 47039 |
| 1715380500 | 1.4 | -0.01 | -0.71 | 1.3799999 | 1.43 | 1.3799999 | 5205 |
| 1715294100 | 1.41 | 0.01 | 0.71 | 1.41 | 1.47 | 1.4041999 | 4243 |
| 1715207700 | 1.4 | -0.01 | -0.71 | 1.41 | 1.46 | 1.385 | 14587 |
| 1715121300 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.4146 | 1.3501 | 4372 |
| 1715034900 | 1.3799999 | -0.04 | -2.82 | 1.3799999 | 1.45 | 1.36 | 10263 |
| 1714775700 | 1.42 | 0.07 | 5.12 | 1.37 | 1.46 | 1.3562 | 25206 |
| 1714689300 | 1.3508 | -0.05 | -3.52 | 1.3899999 | 1.4658 | 1.3508 | 9800 |
| 1714602900 | 1.4000999 | -0.06 | -4.35 | 1.46 | 1.46 | 1.32 | 6515 |
| 1714516500 | 1.4638 | 0 | 0.26 | 1.45 | 1.4638 | 1.37 | 11235 |
| 1714430100 | 1.46 | 0.16 | 12.31 | 1.3 | 1.46 | 1.3 | 35688 |
| 1714170900 | 1.3 | 0 | 0.00 | 1.3 | 1.32 | 1.25 | 6250 |
| 1714084500 | 1.3 | -0.03 | -2.26 | 1.28 | 1.34 | 1.28 | 8164 |
| 1713998100 | 1.33 | 0.03 | 2.31 | 1.34 | 1.34 | 1.28 | 6358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
