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 )

1.105 +0.015 (+1.40%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.240 1.240 1.143 1.210 5,757 +0.04(+3.42%)
May 31, 2024 1.210 1.260 1.160 1.170 36,683 +0.02(+1.74%)
May 30, 2024 1.160 1.210 1.150 1.150 5,597 +0.00(+0.00%)
May 29, 2024 1.120 1.150 1.111 1.150 7,322 +0.02(+1.77%)
May 28, 2024 1.200 1.210 1.120 1.130 13,002 -0.02(-1.74%)
May 24, 2024 1.160 1.180 1.110 1.150 17,792 -0.03(-2.54%)
May 23, 2024 1.170 1.190 1.040 1.180 87,269 +0.01(+0.85%)
May 22, 2024 1.240 1.270 1.160 1.170 51,167 -0.07(-5.65%)
May 21, 2024 1.330 1.330 1.240 1.240 31,102 -0.10(-7.46%)
May 20, 2024 1.300 1.370 1.255 1.340 94,321 +0.08(+6.35%)
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%)
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.