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 (%)
Dec 31, 2018 0.6500 0.7700 0.5900 0.7000 91,600 +0.16(+29.63%)
Dec 28, 2018 0.5900 0.6300 0.5000 0.5400 27,600 -0.01(-1.82%)
Dec 27, 2018 0.5400 0.6300 0.5400 0.5500 43,172 -0.05(-8.33%)
Dec 26, 2018 0.4600 0.6400 0.4600 0.6000 85,093 +0.15(+33.33%)
Dec 24, 2018 0.4400 0.4600 0.4400 0.4500 11,400 -0.01(-2.17%)
Dec 21, 2018 0.5800 0.5800 0.4200 0.4600 94,600 -0.16(-25.32%)
Dec 20, 2018 0.5850 0.7140 0.5850 0.6160 34,882 -0.09(-13.24%)
Dec 19, 2018 0.7400 0.7900 0.7000 0.7100 23,669 -0.05(-6.58%)
Dec 18, 2018 0.7600 0.7700 0.7600 0.7600 5,875 -0.00(-0.17%)
Dec 17, 2018 0.8370 0.8400 0.7200 0.7613 43,841 -0.04(-4.84%)
Dec 14, 2018 0.7800 0.8500 0.7800 0.8000 23,200 +0.02(+3.09%)
Dec 13, 2018 0.8500 0.8500 0.7605 0.7760 33,727 -0.07(-8.71%)
Dec 12, 2018 0.8200 0.8500 0.8000 0.8500 11,303 +0.05(+6.25%)
Dec 11, 2018 0.8200 0.8500 0.8000 0.8000 28,552 -0.07(-8.05%)
Dec 10, 2018 0.8900 0.8900 0.8000 0.8700 16,270 -0.02(-2.25%)
Dec 07, 2018 0.9100 0.9400 0.8900 0.8900 13,200 -0.02(-1.81%)
Dec 06, 2018 0.9478 0.9505 0.8500 0.9064 11,734 -0.06(-6.56%)
Dec 04, 2018 0.9700 1.015 0.8700 0.9700 67,900 +0.01(+1.46%)
Dec 03, 2018 0.9500 1.050 0.9100 0.9560 77,290 +0.06(+6.22%)
Nov 30, 2018 0.9100 0.9600 0.9000 0.9000 18,500 -0.05(-4.95%)
Nov 29, 2018 0.9146 1.040 0.9100 0.9469 96,114 +0.03(+2.92%)
Nov 28, 2018 0.9100 0.9700 0.9100 0.9200 24,831 -0.05(-5.15%)
Nov 27, 2018 0.9901 0.9901 0.9310 0.9700 24,529 -0.03(-3.00%)
Nov 26, 2018 0.8700 1.050 0.8000 1.000 85,693 +0.10(+11.11%)
Nov 23, 2018 0.9000 0.9200 0.8600 0.9000 6,800 -0.03(-3.23%)
Nov 21, 2018 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Nov 20, 2018 0.8900 0.9300 0.8201 0.9000 53,905 -0.05(-5.26%)
Nov 19, 2018 1.040 1.040 0.9000 0.9500 148,334 -0.08(-7.77%)
Nov 16, 2018 1.080 1.080 1.020 1.030 185,400 -0.08(-7.20%)
Nov 15, 2018 1.040 1.180 1.000 1.110 380,308 +0.07(+6.72%)
Nov 14, 2018 1.010 1.100 1.010 1.040 75,257 -0.01(-0.95%)
Nov 13, 2018 1.150 1.180 1.050 1.050 154,783 -0.12(-10.26%)
Nov 12, 2018 1.120 1.240 1.010 1.170 505,652 +0.15(+14.71%)
Nov 09, 2018 1.140 1.150 0.9700 1.020 270,300 -0.12(-10.53%)
Nov 08, 2018 1.171 1.205 1.140 1.140 74,080 -0.07(-5.67%)
Nov 07, 2018 1.268 1.270 1.170 1.208 36,619 -0.01(-0.94%)
Nov 06, 2018 1.250 1.250 1.150 1.220 102,772 -0.03(-2.40%)
Nov 05, 2018 1.180 1.260 1.160 1.250 58,813 +0.06(+5.04%)
Nov 02, 2018 1.230 1.270 1.190 1.190 60,900 -0.01(-0.83%)
Nov 01, 2018 1.112 1.244 1.112 1.200 174,769 +0.09(+8.11%)
Oct 31, 2018 1.190 1.200 1.100 1.110 65,015 -0.03(-2.63%)
Oct 30, 2018 1.180 1.230 1.120 1.140 47,539 +0.00(+0.00%)
Oct 29, 2018 1.270 1.290 1.135 1.140 80,929 -0.05(-4.20%)
Oct 26, 2018 1.170 1.310 1.120 1.190 194,800 +0.01(+0.85%)
Oct 25, 2018 1.270 1.270 1.100 1.180 62,186 -0.03(-2.48%)
Oct 24, 2018 1.360 1.493 1.160 1.210 226,574 -0.16(-11.68%)
Oct 23, 2018 1.290 1.560 1.240 1.370 378,414 +0.07(+5.38%)
Oct 22, 2018 1.590 1.590 1.300 1.300 368,779 -0.43(-24.86%)
Oct 19, 2018 2.100 2.230 1.460 1.730 1,416,300 -0.08(-4.42%)
Oct 18, 2018 1.350 2.550 1.350 1.810 5,027,041 +0.39(+27.46%)
Oct 17, 2018 1.160 1.530 1.110 1.420 1,120,393 +0.27(+23.48%)
Oct 16, 2018 1.130 1.200 1.120 1.150 21,738 +0.03(+2.68%)
Oct 15, 2018 1.110 1.180 1.100 1.120 29,110 -0.02(-1.75%)
Oct 12, 2018 1.080 1.290 1.080 1.140 231,200 +0.05(+4.59%)
Oct 11, 2018 1.120 1.180 1.010 1.090 105,039 -0.06(-5.22%)
Oct 10, 2018 1.060 1.150 1.010 1.150 138,097 +0.12(+11.41%)
Oct 09, 2018 1.140 1.140 1.032 1.032 132,468 -0.11(-9.46%)
Oct 08, 2018 1.180 1.210 1.050 1.140 86,225 -0.06(-5.00%)
Oct 05, 2018 1.180 1.580 1.180 1.200 1,169,200 +0.01(+0.84%)
Oct 04, 2018 1.160 1.190 1.131 1.190 53,863 +0.03(+2.59%)
Oct 03, 2018 1.120 1.220 1.080 1.160 41,064 +0.03(+2.65%)
Oct 02, 2018 1.060 1.130 1.050 1.130 36,254 +0.03(+2.73%)
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.