Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jmu Ltd (NQ: JMU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 1.750 1.750 1.550 1.660 326,200 -0.17(-9.29%)
Mar 28, 2019 1.440 2.170 1.440 1.830 3,834,885 +0.41(+28.87%)
Mar 27, 2019 1.500 1.710 1.400 1.420 174,273 -0.11(-7.19%)
Mar 26, 2019 1.560 1.590 1.510 1.530 27,391 -0.02(-1.29%)
Mar 25, 2019 1.730 1.810 1.416 1.550 95,612 -0.19(-10.78%)
Mar 22, 2019 1.860 1.870 1.670 1.737 68,500 -0.12(-6.64%)
Mar 21, 2019 1.850 1.941 1.800 1.861 55,912 -0.01(-0.49%)
Mar 20, 2019 1.990 2.200 1.820 1.870 160,552 -0.07(-3.61%)
Mar 19, 2019 1.890 1.970 1.780 1.940 112,294 +0.08(+4.30%)
Mar 18, 2019 1.820 2.017 1.820 1.860 61,092 +0.08(+4.35%)
Mar 15, 2019 1.970 1.970 1.730 1.782 156,300 -0.17(-8.59%)
Mar 14, 2019 2.040 2.040 1.870 1.950 110,268 -0.05(-2.50%)
Mar 13, 2019 2.030 2.160 2.000 2.000 163,546 -0.05(-2.44%)
Mar 12, 2019 2.280 2.296 2.050 2.050 125,661 -0.25(-10.87%)
Mar 11, 2019 2.250 2.410 1.850 2.300 687,422 +0.08(+3.60%)
Mar 08, 2019 2.620 2.620 2.220 2.220 438,700 -0.53(-19.27%)
Mar 07, 2019 2.380 2.960 2.260 2.750 1,230,578 +0.30(+12.24%)
Mar 06, 2019 2.340 2.850 2.250 2.450 2,126,838 -0.18(-6.84%)
Mar 05, 2019 3.150 3.400 2.380 2.630 10,616,187 +0.03(+1.15%)
Mar 04, 2019 1.100 3.730 1.100 2.600 23,420,206 +1.65(+173.68%)
Mar 01, 2019 1.040 1.085 0.9000 0.9500 46,400 -0.08(-7.77%)
Feb 28, 2019 0.9200 1.030 0.9100 1.030 63,944 +0.15(+17.05%)
Feb 27, 2019 0.9200 1.030 0.8000 0.8800 40,790 -0.07(-7.37%)
Feb 26, 2019 0.9300 0.9900 0.8000 0.9500 53,029 +0.02(+2.15%)
Feb 25, 2019 1.000 1.150 0.9000 0.9300 324,592 +0.06(+6.90%)
Feb 22, 2019 0.8200 0.8900 0.7700 0.8700 85,400 +0.10(+12.69%)
Feb 21, 2019 0.8479 0.8853 0.7200 0.7720 13,570 -0.08(-9.18%)
Feb 20, 2019 0.7800 0.8800 0.7143 0.8500 73,670 +0.09(+11.84%)
Feb 19, 2019 0.7200 0.7800 0.7103 0.7600 13,218 +0.05(+7.04%)
Feb 15, 2019 0.7500 0.7500 0.7100 0.7100 3,200 -0.05(-6.08%)
Feb 14, 2019 0.7100 0.7730 0.7100 0.7560 20,100 +0.04(+5.94%)
Feb 13, 2019 0.7590 0.7590 0.6920 0.7136 14,545 -0.05(-6.09%)
Feb 12, 2019 0.7590 0.7599 0.6625 0.7599 7,880 +0.00(+0.01%)
Feb 11, 2019 0.7387 0.7608 0.7000 0.7598 15,497 +0.07(+10.12%)
Feb 08, 2019 0.7350 0.7350 0.6900 0.6900 5,100 -0.05(-6.38%)
Feb 07, 2019 0.6603 0.7370 0.6603 0.7370 2,863 -0.02(-3.18%)
Feb 06, 2019 0.7420 0.7790 0.7250 0.7612 6,197 +0.03(+3.56%)
Feb 05, 2019 0.8085 0.8085 0.7347 0.7350 7,984 -0.03(-3.29%)
Feb 04, 2019 0.7302 0.8379 0.7302 0.7600 6,330 -0.02(-2.56%)
Feb 01, 2019 0.7500 0.8500 0.7500 0.7800 95,100 +0.03(+4.00%)
Jan 31, 2019 0.7410 0.8251 0.7410 0.7500 83,395 -0.03(-3.92%)
Jan 30, 2019 0.8338 0.8879 0.7100 0.7806 59,246 -0.02(-2.93%)
Jan 29, 2019 0.7880 0.8379 0.7500 0.8042 56,279 +0.00(+0.54%)
Jan 28, 2019 0.7401 0.7999 0.7401 0.7999 21,187 +0.03(+3.88%)
Jan 25, 2019 0.7400 0.8100 0.7400 0.7700 62,200 -0.04(-4.93%)
Jan 24, 2019 0.8300 0.8680 0.7330 0.8099 60,127 -0.02(-2.42%)
Jan 23, 2019 0.7944 0.8680 0.7400 0.8300 189,539 +0.13(+18.23%)
Jan 22, 2019 0.7600 0.7617 0.7000 0.7020 23,344 -0.06(-7.63%)
Jan 18, 2019 0.7300 0.8400 0.7000 0.7600 176,100 -0.01(-1.25%)
Jan 17, 2019 0.7900 0.8480 0.6650 0.7696 139,056 -0.00(-0.05%)
Jan 16, 2019 0.7800 0.7800 0.7300 0.7700 43,486 -0.03(-3.75%)
Jan 15, 2019 0.7305 0.8500 0.7305 0.8000 123,395 +0.06(+8.11%)
Jan 14, 2019 0.6900 0.7780 0.6900 0.7400 8,548 +0.02(+2.78%)
Jan 11, 2019 0.6800 0.8000 0.6800 0.7200 48,500 -0.03(-4.48%)
Jan 10, 2019 0.7000 0.8000 0.6800 0.7538 30,692 +0.08(+11.67%)
Jan 09, 2019 0.6793 0.7097 0.6700 0.6750 26,471 +0.01(+0.76%)
Jan 08, 2019 0.6900 0.7300 0.6533 0.6699 75,741 -0.05(-7.04%)
Jan 07, 2019 0.7200 0.7700 0.6957 0.7206 33,956 +0.00(+0.08%)
Jan 04, 2019 0.7200 0.7400 0.6700 0.7200 27,500 +0.05(+8.11%)
Jan 03, 2019 0.5639 0.7400 0.5600 0.6660 32,870 +0.01(+0.91%)
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.