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 (%)
Aug 31, 2018 1.470 1.470 1.470 0 -0.03(-2.00%)
Aug 30, 2018 1.510 1.686 1.400 1.500 95,185 -0.01(-0.66%)
Aug 29, 2018 1.410 1.710 1.360 1.510 186,438 +0.09(+6.34%)
Aug 28, 2018 1.310 1.470 1.270 1.420 113,158 +0.05(+3.66%)
Aug 27, 2018 1.350 1.480 1.260 1.370 214,312 +0.04(+3.00%)
Aug 24, 2018 1.550 1.550 1.280 1.330 175,800 -0.21(-13.64%)
Aug 23, 2018 1.690 1.690 1.500 1.540 107,622 -0.13(-7.78%)
Aug 22, 2018 1.620 1.730 1.470 1.670 396,657 +0.07(+4.37%)
Aug 21, 2018 1.600 2.150 1.490 1.600 2,843,197 +0.00(+0.00%)
Aug 20, 2018 1.630 1.690 1.510 1.600 131,771 -0.04(-2.44%)
Aug 17, 2018 1.590 1.940 1.470 1.640 1,523,000 -0.19(-10.38%)
Aug 16, 2018 1.220 2.730 1.220 1.830 9,422,245 +0.57(+45.24%)
Aug 15, 2018 1.310 1.344 1.200 1.260 45,207 -0.07(-5.05%)
Aug 14, 2018 1.317 1.327 1.250 1.327 44,991 +0.04(+2.87%)
Aug 13, 2018 1.290 1.290 1.150 1.290 16,330 -0.03(-2.27%)
Aug 10, 2018 1.370 1.370 1.140 1.320 53,500 -0.07(-5.04%)
Aug 09, 2018 1.350 1.649 1.320 1.390 67,270 +0.08(+6.11%)
Aug 08, 2018 1.170 1.390 1.095 1.310 87,462 +0.13(+11.02%)
Aug 07, 2018 1.390 1.390 1.180 1.180 35,132 -0.21(-15.11%)
Aug 06, 2018 1.410 1.410 1.244 1.390 10,578 -0.02(-1.21%)
Aug 03, 2018 1.325 1.480 1.280 1.407 32,100 +0.05(+3.46%)
Aug 02, 2018 1.380 1.380 1.160 1.360 42,522 -0.04(-2.86%)
Aug 01, 2018 2.000 2.000 1.260 1.400 171,473 -0.51(-26.70%)
Jul 31, 2018 2.920 3.500 1.780 1.910 687,936 +1.62(+558.85%)
Jul 30, 2018 0.2700 0.2900 0.2300 0.2899 866,225 +0.03(+11.50%)
Jul 27, 2018 0.2300 0.3000 0.2300 0.2600 515,500 +0.01(+4.00%)
Jul 26, 2018 0.2300 0.2584 0.2053 0.2500 620,372 +0.02(+8.70%)
Jul 25, 2018 0.2201 0.2309 0.2112 0.2300 165,361 +0.01(+2.22%)
Jul 24, 2018 0.2400 0.2411 0.2199 0.2250 155,042 -0.01(-4.26%)
Jul 23, 2018 0.2400 0.2500 0.2332 0.2350 123,036 -0.01(-5.96%)
Jul 20, 2018 0.2313 0.2600 0.2313 0.2499 98,435 +0.01(+2.40%)
Jul 19, 2018 0.2600 0.2600 0.2313 0.2440 71,527 -0.01(-5.41%)
Jul 18, 2018 0.2221 0.2600 0.2103 0.2580 146,708 -0.02(-6.99%)
Jul 17, 2018 0.3180 0.3890 0.2635 0.2774 457,662 -0.01(-4.38%)
Jul 16, 2018 0.2901 0.3093 0.2515 0.2901 255,765 -0.02(-6.42%)
Jul 13, 2018 0.3307 0.3500 0.2996 0.3100 95,453 -0.02(-7.41%)
Jul 12, 2018 0.3300 0.4000 0.3103 0.3348 562,163 +0.00(+1.49%)
Jul 11, 2018 0.3350 0.3495 0.3200 0.3299 26,550 +0.00(+0.46%)
Jul 10, 2018 0.3100 0.3399 0.3009 0.3284 101,663 -0.01(-3.13%)
Jul 09, 2018 0.3498 0.3301 0.3390 63,061 -0.01(-3.09%)
Jul 06, 2018 0.3400 0.3998 0.3400 0.3498 34,081 -0.00(-0.06%)
Jul 05, 2018 0.3520 0.4599 0.3440 0.3500 126,936 -0.00(-0.51%)
Jul 03, 2018 0.3518 0.3518 0.3518 0 -0.04(-9.75%)
Jul 02, 2018 0.4300 0.4670 0.3700 0.3898 102,721 -0.04(-9.35%)
Jun 29, 2018 0.3900 0.5000 0.3860 0.4300 536,954 +0.04(+10.12%)
Jun 28, 2018 0.3800 0.4140 0.3500 0.3905 176,349 +0.02(+5.51%)
Jun 27, 2018 0.3799 0.3900 0.3701 0.3701 30,482 -0.01(-2.58%)
Jun 26, 2018 0.3502 0.4000 0.3502 0.3799 149,539 +0.01(+2.79%)
Jun 25, 2018 0.3400 0.4300 0.3400 0.3696 118,940 -0.02(-5.23%)
Jun 22, 2018 0.3900 0.4600 0.3610 0.3900 154,590 +0.00(+0.21%)
Jun 21, 2018 0.3784 0.3900 0.3701 0.3892 34,556 -0.01(-2.70%)
Jun 20, 2018 0.3550 0.4288 0.3550 0.4000 31,036 -0.01(-2.46%)
Jun 19, 2018 0.4201 0.4400 0.3950 0.4101 114,459 -0.03(-6.80%)
Jun 18, 2018 0.4790 0.4790 0.4220 0.4400 36,964 -0.01(-2.22%)
Jun 15, 2018 0.4400 0.4500 0.4293 0.4500 33,061 +0.02(+4.00%)
Jun 14, 2018 0.4300 0.5200 0.4101 0.4327 134,246 -0.03(-6.92%)
Jun 13, 2018 0.5000 0.5290 0.4500 0.4649 94,783 -0.02(-3.13%)
Jun 12, 2018 0.4727 0.5100 0.4609 0.4799 78,282 +0.01(+2.11%)
Jun 11, 2018 0.5000 0.5100 0.4500 0.4700 74,707 +0.00(+0.00%)
Jun 08, 2018 0.4900 0.4900 0.4506 0.4700 72,502 -0.02(-4.08%)
Jun 07, 2018 0.5103 0.5103 0.4500 0.4900 49,870 -0.02(-3.20%)
Jun 06, 2018 0.5550 0.5550 0.4999 0.5062 138,101 -0.01(-2.64%)
Jun 05, 2018 0.5402 0.5402 0.5105 0.5199 113,565 -0.07(-11.88%)
Jun 04, 2018 0.5900 0.5900 0.5300 0.5900 84,366 +0.08(+15.75%)
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.