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 (%)
Feb 11, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 10, 2020 0.8320 0.8600 0.8320 0.8500 26,751 +0.02(+2.16%)
Feb 07, 2020 0.8600 0.8700 0.8208 0.8320 19,800 -0.02(-2.12%)
Feb 06, 2020 0.9580 0.9580 0.7801 0.8500 47,213 -0.06(-6.60%)
Feb 05, 2020 0.9199 0.9341 0.9014 0.9101 13,437 +0.04(+4.01%)
Feb 04, 2020 0.9273 0.9499 0.7500 0.8750 30,048 -0.06(-5.91%)
Feb 03, 2020 0.9200 0.9400 0.8800 0.9300 14,630 +0.01(+0.67%)
Jan 31, 2020 0.9500 0.9700 0.9200 0.9238 12,200 -0.00(-0.09%)
Jan 30, 2020 0.9690 0.9690 0.9100 0.9246 17,511 -0.03(-2.67%)
Jan 29, 2020 0.9038 0.9900 0.9001 0.9500 30,545 -0.01(-1.04%)
Jan 28, 2020 0.9400 0.9900 0.8800 0.9600 28,348 +0.04(+4.59%)
Jan 27, 2020 0.9017 0.9600 0.9017 0.9179 11,562 -0.04(-4.39%)
Jan 24, 2020 0.9500 0.9700 0.9301 0.9600 10,400 +0.01(+1.04%)
Jan 23, 2020 0.9681 0.9687 0.9273 0.9501 15,717 +0.01(+0.56%)
Jan 22, 2020 0.9527 0.9601 0.9000 0.9448 34,536 +0.01(+1.59%)
Jan 21, 2020 0.9700 0.9700 0.9200 0.9300 25,734 -0.04(-4.12%)
Jan 17, 2020 0.9800 1.020 0.9500 0.9700 56,000 -0.01(-1.02%)
Jan 16, 2020 1.000 1.030 0.9800 0.9800 38,081 -0.02(-2.00%)
Jan 15, 2020 1.000 1.040 0.9745 1.000 39,380 -0.02(-1.96%)
Jan 14, 2020 1.090 1.110 1.020 1.020 78,880 -0.07(-6.42%)
Jan 13, 2020 1.030 1.100 1.000 1.090 94,299 -0.01(-0.91%)
Jan 10, 2020 1.020 1.150 0.9900 1.100 93,900 +0.10(+10.00%)
Jan 09, 2020 0.9300 1.100 0.9200 1.000 194,262 +0.08(+8.70%)
Jan 08, 2020 0.9800 0.9800 0.9127 0.9200 22,735 -0.02(-2.23%)
Jan 07, 2020 1.000 1.000 0.9246 0.9410 38,312 -0.00(-0.42%)
Jan 06, 2020 0.9800 1.000 0.9100 0.9450 84,058 +0.05(+5.02%)
Jan 03, 2020 0.8400 0.9189 0.8100 0.8998 40,100 +0.07(+8.07%)
Jan 02, 2020 0.8200 0.8499 0.8050 0.8326 7,867 +0.01(+1.54%)
Dec 31, 2019 0.8300 0.8483 0.7950 0.8200 28,400 -0.01(-1.20%)
Dec 30, 2019 0.8200 0.8560 0.8200 0.8300 8,538 -0.01(-0.61%)
Dec 27, 2019 0.9400 0.9400 0.7396 0.8351 51,900 -0.05(-5.96%)
Dec 26, 2019 0.9400 0.9501 0.8500 0.8880 22,581 -0.00(-0.22%)
Dec 24, 2019 0.8543 0.9500 0.8468 0.8900 12,800 -0.00(-0.55%)
Dec 23, 2019 0.8620 0.8949 0.8400 0.8949 8,207 +0.03(+2.97%)
Dec 20, 2019 0.8900 0.8900 0.8400 0.8691 20,200 +0.01(+1.06%)
Dec 19, 2019 0.8600 0.9000 0.8400 0.8600 38,061 +0.02(+2.37%)
Dec 18, 2019 0.9110 0.9600 0.8300 0.8401 112,524 -0.12(-12.51%)
Dec 17, 2019 1.010 1.010 0.9500 0.9602 10,333 -0.05(-4.95%)
Dec 16, 2019 0.9800 1.049 0.9146 1.010 110,672 -0.04(-3.69%)
Dec 13, 2019 1.020 1.179 1.000 1.049 146,000 -0.00(-0.10%)
Dec 12, 2019 0.9100 1.100 0.9100 1.050 109,345 +0.14(+15.36%)
Dec 11, 2019 0.9000 0.9450 0.9000 0.9102 14,489 -0.01(-1.07%)
Dec 10, 2019 0.9400 0.9400 0.9000 0.9200 9,746 +0.01(+1.41%)
Dec 09, 2019 0.9400 0.9400 0.9000 0.9072 11,311 -0.02(-2.45%)
Dec 06, 2019 0.9050 0.9314 0.9050 0.9300 8,100 +0.01(+1.09%)
Dec 05, 2019 0.9200 0.9400 0.9100 0.9200 5,888 -0.01(-1.41%)
Dec 04, 2019 0.9600 0.9600 0.9202 0.9332 81,745 -0.01(-1.29%)
Dec 03, 2019 0.9527 0.9527 0.9100 0.9454 26,430 -0.05(-5.46%)
Dec 02, 2019 0.9600 1.027 0.9500 1.000 34,877 +0.05(+5.25%)
Nov 29, 2019 0.9146 0.9680 0.9001 0.9501 23,100 +0.04(+4.35%)
Nov 27, 2019 0.9700 0.9700 0.9002 0.9105 21,200 -0.06(-6.34%)
Nov 26, 2019 0.9700 0.9800 0.9500 0.9721 25,907 +0.07(+8.00%)
Nov 25, 2019 0.9660 1.032 0.8962 0.9001 31,125 -0.02(-2.16%)
Nov 22, 2019 1.042 1.042 0.9200 0.9200 19,400 -0.08(-8.00%)
Nov 21, 2019 1.040 1.120 0.9600 1.000 60,278 -0.00(-0.16%)
Nov 20, 2019 0.9500 1.010 0.9400 1.002 26,603 +0.04(+4.20%)
Nov 19, 2019 0.9573 1.010 0.9420 0.9612 12,274 +0.04(+3.80%)
Nov 18, 2019 0.9716 1.040 0.9000 0.9260 15,660 -0.06(-6.49%)
Nov 15, 2019 0.9973 1.025 0.9553 0.9903 16,900 +0.01(+0.93%)
Nov 14, 2019 1.040 1.044 0.8901 0.9812 37,949 -0.06(-5.65%)
Nov 13, 2019 1.050 1.060 1.030 1.040 8,226 +0.00(+0.00%)
Nov 12, 2019 1.080 1.140 1.040 1.040 21,795 -0.06(-5.27%)
Nov 11, 2019 1.130 1.160 1.030 1.098 96,962 -0.01(-0.93%)
Nov 08, 2019 1.172 1.172 1.100 1.108 49,900 -0.06(-5.28%)
Nov 07, 2019 1.190 1.230 1.130 1.170 38,993 -0.04(-3.31%)
Nov 06, 2019 1.110 1.280 1.060 1.210 130,296 +0.13(+12.04%)
Nov 05, 2019 1.120 1.120 1.030 1.080 44,936 -0.04(-3.57%)
Nov 04, 2019 1.140 1.170 1.080 1.120 18,051 -0.01(-0.88%)
Nov 01, 2019 1.130 1.180 1.084 1.130 42,300 +0.02(+1.77%)
Oct 31, 2019 1.182 1.182 1.110 1.110 9,150 -0.08(-6.69%)
Oct 30, 2019 1.260 1.260 1.180 1.190 12,564 -0.09(-7.03%)
Oct 29, 2019 1.210 1.280 1.190 1.280 42,675 +0.01(+0.79%)
Oct 28, 2019 1.154 1.399 1.154 1.270 182,180 +0.08(+6.72%)
Oct 25, 2019 1.190 1.390 1.131 1.190 147,300 -0.02(-1.26%)
Oct 24, 2019 1.191 1.237 1.140 1.205 31,424 -0.03(-2.69%)
Oct 23, 2019 1.100 1.269 1.100 1.238 96,181 +0.07(+5.85%)
Oct 22, 2019 1.200 1.240 1.110 1.170 68,948 -0.03(-2.32%)
Oct 21, 2019 1.200 1.285 1.070 1.198 86,835 -0.00(-0.18%)
Oct 18, 2019 1.170 1.200 1.072 1.200 82,700 +0.03(+2.56%)
Oct 17, 2019 1.220 1.285 1.070 1.170 120,390 -0.05(-4.10%)
Oct 16, 2019 1.100 1.470 1.000 1.220 1,080,615 +0.03(+2.52%)
Oct 15, 2019 1.050 1.700 1.050 1.190 1,838,100 +0.16(+15.53%)
Oct 14, 2019 1.010 1.050 0.9600 1.030 23,511 +0.02(+1.98%)
Oct 11, 2019 1.020 1.060 1.000 1.010 20,800 +0.04(+4.12%)
Oct 10, 2019 0.9600 1.030 0.9513 0.9700 18,169 +0.01(+1.04%)
Oct 09, 2019 0.9600 1.000 0.9400 0.9600 11,814 +0.01(+1.05%)
Oct 08, 2019 0.9500 1.000 0.9400 0.9500 14,924 -0.01(-1.04%)
Oct 07, 2019 0.9600 1.030 0.9100 0.9600 16,156 -0.05(-4.95%)
Oct 04, 2019 0.9990 1.030 0.9990 1.010 10,000 +0.01(+1.10%)
Oct 03, 2019 0.9700 1.000 0.9608 0.9990 12,668 +0.07(+7.42%)
Oct 02, 2019 0.9300 0.9400 0.9300 0.9300 1,400 +0.01(+1.09%)
Oct 01, 2019 0.9900 1.000 0.9200 0.9200 31,811 -0.03(-3.16%)
Sep 30, 2019 0.9500 0.9700 0.9300 0.9500 11,170 +0.06(+6.74%)
Sep 27, 2019 0.9926 0.9926 0.8800 0.8900 31,200 -0.07(-7.29%)
Sep 26, 2019 0.9969 0.9969 0.9020 0.9600 9,366 -0.04(-4.00%)
Sep 25, 2019 1.030 1.030 0.9968 1.000 18,024 -0.03(-2.91%)
Sep 24, 2019 1.030 1.050 1.015 1.030 8,902 +0.00(+0.00%)
Sep 23, 2019 1.060 1.060 1.020 1.030 5,693 -0.03(-2.83%)
Sep 20, 2019 1.100 1.100 1.038 1.060 3,400 +0.06(+6.00%)
Sep 19, 2019 1.070 1.070 1.000 1.000 6,073 -0.07(-6.79%)
Sep 18, 2019 1.070 1.120 1.010 1.073 19,803 -0.07(-5.89%)
Sep 17, 2019 1.120 1.140 1.030 1.140 20,968 +0.01(+0.88%)
Sep 16, 2019 1.090 1.150 1.060 1.130 24,567 +0.01(+0.89%)
Sep 13, 2019 1.090 1.130 1.011 1.120 55,800 +0.04(+3.70%)
Sep 12, 2019 1.029 1.100 1.000 1.080 17,953 +0.05(+4.85%)
Sep 11, 2019 1.080 1.090 1.010 1.030 23,870 -0.05(-4.63%)
Sep 10, 2019 0.9900 1.100 0.9900 1.080 75,801 +0.08(+8.00%)
Sep 09, 2019 1.000 1.040 0.9600 1.000 19,501 +0.02(+2.04%)
Sep 06, 2019 0.9700 0.9990 0.9700 0.9800 19,900 +0.02(+2.08%)
Sep 05, 2019 0.9900 0.9928 0.9600 0.9600 37,806 -0.03(-3.03%)
Sep 04, 2019 0.9125 1.000 0.9121 0.9900 33,711 +0.09(+10.00%)
Sep 03, 2019 0.8960 0.9530 0.8100 0.9000 10,333 -0.01(-1.11%)
Aug 30, 2019 1.000 1.010 0.7600 0.9101 29,500 -0.11(-10.77%)
Aug 29, 2019 1.000 1.040 0.9500 1.020 14,382 +0.01(+0.99%)
Aug 28, 2019 1.000 1.048 0.9870 1.010 23,088 -0.01(-0.98%)
Aug 27, 2019 1.000 1.050 1.000 1.020 32,358 +0.02(+2.00%)
Aug 26, 2019 1.060 1.060 0.9500 1.000 20,542 -0.04(-3.70%)
Aug 23, 2019 1.069 1.160 1.020 1.038 119,200 -0.01(-1.10%)
Aug 22, 2019 1.060 1.080 1.020 1.050 24,566 -0.01(-0.94%)
Aug 21, 2019 1.120 1.120 1.050 1.060 21,719 -0.05(-4.50%)
Aug 20, 2019 1.280 1.280 1.060 1.110 54,267 +0.05(+4.72%)
Aug 19, 2019 1.120 1.130 1.060 1.060 14,506 -0.02(-1.85%)
Aug 16, 2019 1.070 1.170 1.050 1.080 33,800 +0.06(+5.88%)
Aug 15, 2019 1.140 1.140 1.020 1.020 18,806 -0.11(-9.73%)
Aug 14, 2019 1.120 1.150 1.020 1.130 21,337 -0.04(-3.42%)
Aug 13, 2019 1.160 1.300 1.100 1.170 107,774 +0.09(+8.33%)
Aug 12, 2019 1.100 1.100 1.020 1.080 6,836 -0.02(-1.82%)
Aug 09, 2019 1.100 1.100 1.070 1.100 12,000 -0.01(-0.90%)
Aug 08, 2019 1.080 1.140 1.064 1.110 21,570 +0.06(+5.71%)
Aug 07, 2019 1.010 1.150 0.9672 1.050 90,625 +0.03(+2.94%)
Aug 06, 2019 1.100 1.100 0.9800 1.020 21,944 -0.05(-5.12%)
Aug 05, 2019 1.050 1.130 1.050 1.075 15,234 -0.02(-1.38%)
Aug 02, 2019 1.110 1.140 1.090 1.090 2,200 -0.06(-5.22%)
Aug 01, 2019 1.097 1.152 1.080 1.150 8,884 +0.05(+4.55%)
Jul 31, 2019 1.150 1.170 1.050 1.100 20,969 -0.08(-6.78%)
Jul 30, 2019 1.160 1.189 1.102 1.180 10,307 +0.02(+1.72%)
Jul 29, 2019 1.160 1.200 1.150 1.160 11,312 -0.04(-3.33%)
Jul 26, 2019 1.200 1.230 1.160 1.200 12,400 -0.02(-1.95%)
Jul 25, 2019 1.225 1.230 1.190 1.224 17,463 -0.03(-2.09%)
Jul 24, 2019 1.300 1.300 1.200 1.250 24,499 +0.01(+0.81%)
Jul 23, 2019 1.273 1.330 1.237 1.240 39,053 -0.06(-4.62%)
Jul 22, 2019 1.260 1.320 1.260 1.300 36,035 +0.04(+3.17%)
Jul 19, 2019 1.290 1.310 1.230 1.260 32,000 -0.03(-2.32%)
Jul 18, 2019 1.260 1.290 1.210 1.290 17,249 +0.06(+4.88%)
Jul 17, 2019 1.230 1.290 1.220 1.230 17,384 -0.03(-2.38%)
Jul 16, 2019 1.230 1.275 1.210 1.260 23,452 +0.06(+5.00%)
Jul 15, 2019 1.270 1.280 1.200 1.200 11,094 -0.05(-4.00%)
Jul 12, 2019 1.286 1.290 1.212 1.250 21,400 +0.02(+1.85%)
Jul 11, 2019 1.200 1.260 1.182 1.227 14,798 +0.03(+2.28%)
Jul 10, 2019 1.300 1.300 1.190 1.200 16,214 -0.08(-6.25%)
Jul 09, 2019 1.330 1.330 1.230 1.280 18,689 -0.05(-3.64%)
Jul 08, 2019 1.210 1.400 1.190 1.328 44,722 +0.11(+8.89%)
Jul 05, 2019 1.240 1.260 1.220 1.220 5,100 -0.03(-2.19%)
Jul 03, 2019 1.230 1.250 1.210 1.247 21,400 -0.00(-0.22%)
Jul 02, 2019 1.300 1.330 1.230 1.250 53,384 -0.12(-8.76%)
Jul 01, 2019 1.470 1.470 1.320 1.370 93,704 -0.05(-3.52%)
Jun 28, 2019 1.400 1.445 1.340 1.420 19,100 +0.03(+2.16%)
Jun 27, 2019 1.360 1.484 1.350 1.390 59,022 +0.06(+4.51%)
Jun 26, 2019 1.310 1.360 1.300 1.330 29,327 +0.04(+3.10%)
Jun 25, 2019 1.290 1.320 1.230 1.290 37,316 -0.04(-3.01%)
Jun 24, 2019 1.300 1.364 1.300 1.330 17,167 +0.04(+3.10%)
Jun 21, 2019 1.354 1.354 1.220 1.290 49,100 -0.05(-3.73%)
Jun 20, 2019 1.310 1.450 1.300 1.340 115,195 +0.06(+4.69%)
Jun 19, 2019 1.270 1.310 1.240 1.280 42,042 +0.03(+2.40%)
Jun 18, 2019 1.210 1.330 1.190 1.250 191,147 +0.06(+5.04%)
Jun 17, 2019 1.200 1.228 1.160 1.190 16,587 +0.00(+0.00%)
Jun 14, 2019 1.200 1.213 1.169 1.190 31,100 +0.00(+0.00%)
Jun 13, 2019 1.240 1.240 1.160 1.190 25,086 -0.04(-3.25%)
Jun 12, 2019 1.140 1.230 1.120 1.230 39,342 +0.06(+5.13%)
Jun 11, 2019 1.230 1.280 1.150 1.170 55,373 -0.04(-3.31%)
Jun 10, 2019 1.270 1.350 1.200 1.210 150,648 -0.04(-3.20%)
Jun 07, 2019 1.190 1.300 1.160 1.250 151,000 +0.13(+11.61%)
Jun 06, 2019 1.130 1.200 1.101 1.120 56,089 -0.01(-0.88%)
Jun 05, 2019 1.170 1.170 1.120 1.130 42,009 -0.06(-5.05%)
Jun 04, 2019 1.120 1.200 1.120 1.190 65,598 +0.09(+8.19%)
Jun 03, 2019 1.180 1.200 1.100 1.100 65,311 -0.08(-6.78%)
May 31, 2019 1.160 1.229 1.110 1.180 54,200 -0.03(-2.48%)
May 30, 2019 1.130 1.230 1.060 1.210 55,734 +0.11(+10.00%)
May 29, 2019 1.220 1.220 1.040 1.100 123,008 -0.12(-9.84%)
May 28, 2019 1.300 1.300 1.220 1.220 46,736 -0.05(-3.93%)
May 24, 2019 1.290 1.387 1.260 1.270 90,900 -0.05(-3.80%)
May 23, 2019 1.440 1.450 1.320 1.320 134,347 -0.20(-13.16%)
May 22, 2019 1.660 1.690 1.460 1.520 791,008 -0.43(-22.05%)
May 21, 2019 2.070 2.160 1.600 1.950 9,279,775 +0.73(+59.84%)
May 20, 2019 1.220 1.270 1.190 1.220 14,258 -0.05(-3.94%)
May 17, 2019 1.210 1.300 1.210 1.270 14,100 +0.03(+2.42%)
May 16, 2019 1.200 1.300 1.200 1.240 62,689 -0.05(-3.88%)
May 15, 2019 1.220 1.390 1.100 1.290 66,984 +0.07(+5.74%)
May 14, 2019 1.280 1.360 1.210 1.220 47,290 -0.06(-4.69%)
May 13, 2019 1.400 1.450 1.210 1.280 82,576 -0.20(-13.51%)
May 10, 2019 1.591 1.591 1.470 1.480 45,900 -0.09(-5.73%)
May 09, 2019 1.510 1.610 1.470 1.570 87,491 +0.01(+0.64%)
May 08, 2019 1.520 1.640 1.480 1.560 81,385 +0.02(+1.30%)
May 07, 2019 1.560 1.588 1.530 1.540 22,967 -0.07(-4.35%)
May 06, 2019 1.490 1.649 1.480 1.610 33,172 -0.03(-1.83%)
May 03, 2019 1.680 1.692 1.565 1.640 99,500 +0.02(+1.23%)
May 02, 2019 1.670 1.678 1.600 1.620 44,668 -0.05(-2.99%)
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.