Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

JX Luxventure Limited - Common Stock (NQ: JXJT )

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.310 1.310 1.240 1.260 49,995 +0.00(+0.00%)
May 16, 2024 1.360 1.365 1.250 1.260 33,422 -0.04(-3.08%)
May 15, 2024 1.600 1.880 1.290 1.300 224,286 -0.32(-19.75%)
May 14, 2024 1.400 1.680 1.360 1.620 102,787 +0.22(+15.71%)
May 13, 2024 1.360 1.430 1.330 1.400 47,039 +0.00(+0.00%)
May 10, 2024 1.400 1.430 1.390 1.400 5,270 -0.01(-0.71%)
May 09, 2024 1.410 1.470 1.404 1.410 4,243 +0.01(+0.71%)
May 08, 2024 1.380 1.460 1.385 1.400 14,587 -0.01(-0.71%)
May 07, 2024 1.380 1.415 1.350 1.410 4,372 +0.03(+2.17%)
May 06, 2024 1.380 1.450 1.360 1.380 10,263 -0.04(-2.82%)
May 03, 2024 1.460 1.460 1.356 1.420 25,401 +0.07(+5.12%)
May 02, 2024 1.370 1.466 1.351 1.351 9,800 -0.05(-3.52%)
May 01, 2024 1.370 1.400 1.320 1.400 6,515 -0.06(-4.35%)
Apr 30, 2024 1.450 1.464 1.370 1.464 11,435 +0.00(+0.26%)
Apr 29, 2024 1.310 1.460 1.300 1.460 36,196 +0.16(+12.31%)
Apr 26, 2024 1.310 1.320 1.250 1.300 6,250 +0.00(+0.00%)
Apr 25, 2024 1.280 1.340 1.280 1.300 8,164 -0.03(-2.26%)
Apr 24, 2024 1.340 1.340 1.280 1.330 6,358 +0.03(+2.31%)
Apr 23, 2024 1.320 1.340 1.250 1.300 11,804 -0.04(-2.99%)
Apr 22, 2024 1.260 1.340 1.230 1.340 17,048 +0.08(+6.35%)
Apr 19, 2024 1.260 1.400 1.239 1.260 115,403 +0.01(+0.80%)
Apr 18, 2024 1.280 1.305 1.220 1.250 23,748 -0.06(-4.58%)
Apr 17, 2024 1.270 1.328 1.260 1.310 25,370 +0.02(+1.16%)
Apr 16, 2024 1.310 1.340 1.270 1.295 24,962 -0.02(-1.52%)
Apr 15, 2024 1.330 1.380 1.300 1.315 30,987 -0.04(-2.59%)
Apr 12, 2024 1.500 1.520 1.320 1.350 78,933 -0.25(-15.89%)
Apr 11, 2024 1.260 1.770 1.260 1.605 523,436 +0.31(+23.94%)
Apr 10, 2024 1.240 1.320 1.241 1.295 11,648 +0.01(+1.17%)
Apr 09, 2024 1.260 1.330 1.260 1.280 18,697 +0.00(+0.00%)
Apr 08, 2024 1.280 1.330 1.250 1.280 22,613 +0.04(+3.23%)
Apr 05, 2024 1.240 1.264 1.210 1.240 8,072 +0.00(+0.00%)
Apr 04, 2024 1.230 1.350 1.230 1.240 45,549 -0.04(-3.15%)
Apr 03, 2024 1.200 1.320 1.180 1.280 78,894 +0.07(+5.81%)
Apr 02, 2024 1.220 1.220 1.180 1.210 20,294 -0.03(-2.42%)
Apr 01, 2024 1.260 1.270 1.200 1.240 16,040 +0.03(+2.48%)
Mar 28, 2024 1.230 1.260 1.190 1.210 11,042 -0.04(-3.20%)
Mar 27, 2024 1.180 1.260 1.180 1.250 23,646 +0.05(+4.17%)
Mar 26, 2024 1.230 1.240 1.160 1.200 28,032 +0.00(+0.00%)
Mar 25, 2024 1.230 1.260 1.190 1.200 17,825 -0.01(-0.83%)
Mar 22, 2024 1.250 1.270 1.210 1.210 25,343 +0.00(+0.00%)
Mar 21, 2024 1.210 1.250 1.210 1.210 23,406 -0.05(-3.97%)
Mar 20, 2024 1.310 1.310 1.220 1.260 39,435 -0.04(-3.08%)
Mar 19, 2024 1.240 1.300 1.240 1.300 8,836 +0.02(+1.56%)
Mar 18, 2024 1.300 1.313 1.240 1.280 29,290 +0.01(+0.79%)
Mar 15, 2024 1.250 1.290 1.230 1.270 25,697 +0.02(+1.60%)
Mar 14, 2024 1.300 1.350 1.250 1.250 25,599 -0.10(-7.41%)
Mar 13, 2024 1.360 1.378 1.250 1.350 28,173 +0.00(+0.00%)
Mar 12, 2024 1.320 1.380 1.290 1.350 28,507 +0.04(+3.05%)
Mar 11, 2024 1.350 1.390 1.260 1.310 20,990 -0.01(-0.76%)
Mar 08, 2024 1.330 1.370 1.150 1.320 66,012 +0.03(+2.33%)
Mar 07, 2024 1.400 1.417 1.280 1.290 53,290 -0.08(-5.84%)
Mar 06, 2024 1.320 1.440 1.320 1.370 32,758 +0.00(+0.00%)
Mar 05, 2024 1.310 1.380 1.250 1.370 84,521 +0.02(+1.48%)
Mar 04, 2024 1.410 1.530 1.350 1.350 49,393 -0.10(-6.90%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.