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 (%)
Sep 28, 2018 1.120 1.160 1.030 1.120 74,500 +0.00(+0.00%)
Sep 27, 2018 1.150 1.630 1.100 1.120 691,596 -0.04(-3.45%)
Sep 26, 2018 1.220 1.240 1.150 1.160 54,667 -0.06(-4.92%)
Sep 25, 2018 1.230 1.259 1.200 1.220 70,165 +0.01(+0.83%)
Sep 24, 2018 1.240 1.330 1.210 1.210 225,698 -0.06(-4.72%)
Sep 21, 2018 1.310 1.340 1.220 1.270 50,500 +0.00(+0.00%)
Sep 20, 2018 1.230 1.320 1.212 1.270 322,695 +0.06(+4.96%)
Sep 19, 2018 1.230 1.250 1.200 1.210 51,044 +0.01(+0.48%)
Sep 18, 2018 1.195 1.230 1.181 1.204 52,696 +0.00(+0.35%)
Sep 17, 2018 1.200 1.250 1.160 1.200 56,587 -0.03(-2.44%)
Sep 14, 2018 1.290 1.440 1.220 1.230 280,600 -0.02(-1.66%)
Sep 13, 2018 1.260 1.264 1.200 1.251 25,853 +0.02(+1.68%)
Sep 12, 2018 1.200 1.230 1.160 1.230 66,291 +0.00(+0.00%)
Sep 11, 2018 1.230 1.270 1.170 1.230 26,539 -0.01(-0.81%)
Sep 10, 2018 1.230 1.340 1.180 1.240 94,047 +0.02(+1.89%)
Sep 07, 2018 1.380 1.400 1.165 1.217 79,500 -0.19(-13.69%)
Sep 06, 2018 1.500 1.500 1.400 1.410 33,943 -0.09(-6.00%)
Sep 05, 2018 1.480 1.530 1.450 1.500 29,107 +0.00(+0.00%)
Sep 04, 2018 1.480 1.540 1.430 1.500 20,232 +0.03(+2.04%)
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%)
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.