Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.932 +0.112 (+6.17%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 24, 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 (%)
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%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.