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

Jiuzi Holdings Inc (NQ: JZXN )

0.4526 -0.0094 (-2.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 2024 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 (%)
Nov 30, 2023 0.6974 0.7200 0.6816 0.7156 7,336 -0.00(-0.64%)
Nov 29, 2023 0.6800 0.7400 0.6667 0.7202 34,508 +0.02(+3.15%)
Nov 28, 2023 0.6500 0.7300 0.6500 0.6982 15,426 +0.05(+8.25%)
Nov 27, 2023 0.7175 0.7200 0.6196 0.6450 15,663 -0.09(-12.84%)
Nov 24, 2023 0.7400 0.7777 0.6950 0.7400 27,365 -0.00(-0.54%)
Nov 22, 2023 0.6000 0.7700 0.6000 0.7440 156,612 +0.12(+20.08%)
Nov 21, 2023 0.6180 0.6450 0.5900 0.6196 16,117 +0.00(+0.26%)
Nov 20, 2023 0.6500 0.6545 0.5800 0.6180 20,829 -0.03(-5.07%)
Nov 17, 2023 0.6970 0.7170 0.6510 0.6510 21,189 -0.05(-6.56%)
Nov 16, 2023 0.6650 0.6980 0.6650 0.6967 1,827 +0.03(+4.77%)
Nov 15, 2023 0.6600 0.7100 0.6500 0.6650 34,767 -0.02(-2.21%)
Nov 14, 2023 0.6700 0.7100 0.6500 0.6800 5,679 +0.01(+1.18%)
Nov 13, 2023 0.6950 0.7500 0.6251 0.6721 16,874 -0.02(-3.29%)
Nov 10, 2023 0.7100 0.7200 0.6914 0.6950 10,715 -0.02(-2.11%)
Nov 09, 2023 0.7003 0.7390 0.6900 0.7100 12,222 -0.04(-5.21%)
Nov 08, 2023 0.7150 0.7700 0.7000 0.7490 10,797 +0.01(+1.77%)
Nov 07, 2023 0.7401 0.7700 0.7300 0.7360 11,363 -0.03(-4.27%)
Nov 06, 2023 0.7600 0.7800 0.7400 0.7688 3,673 +0.01(+1.29%)
Nov 03, 2023 0.7888 0.7888 0.7236 0.7590 11,497 +0.01(+1.20%)
Nov 02, 2023 0.7200 0.7888 0.7105 0.7500 2,332 +0.02(+2.56%)
Nov 01, 2023 0.7085 0.7888 0.7085 0.7313 5,020 -0.02(-2.49%)
Oct 31, 2023 0.7301 0.7595 0.7077 0.7500 11,198 +0.02(+2.74%)
Oct 30, 2023 0.7550 0.7950 0.7300 0.7300 13,940 -0.05(-6.41%)
Oct 27, 2023 0.7950 0.7950 0.7500 0.7800 20,988 +0.03(+4.00%)
Oct 26, 2023 0.7251 0.7899 0.7251 0.7500 4,899 -0.03(-3.60%)
Oct 25, 2023 0.7850 0.7899 0.7455 0.7780 55,216 +0.07(+9.58%)
Oct 24, 2023 0.6700 0.7700 0.6504 0.7100 52,025 +0.04(+5.97%)
Oct 23, 2023 0.7749 0.7950 0.6550 0.6700 83,787 -0.16(-19.28%)
Oct 20, 2023 0.8480 0.8755 0.7500 0.8300 33,327 -0.01(-1.33%)
Oct 19, 2023 0.8547 0.8653 0.8405 0.8412 16,127 -0.01(-1.38%)
Oct 18, 2023 0.8500 0.8950 0.8500 0.8530 16,056 +0.00(+0.35%)
Oct 17, 2023 0.8650 0.9178 0.8500 0.8500 11,546 -0.02(-1.73%)
Oct 16, 2023 0.8400 0.8650 0.8308 0.8650 20,501 +0.00(+0.01%)
Oct 13, 2023 0.8250 0.8900 0.8250 0.8649 9,409 -0.03(-3.79%)
Oct 12, 2023 0.8440 0.9240 0.8100 0.8990 81,408 +0.03(+3.44%)
Oct 11, 2023 0.8700 0.8890 0.7618 0.8691 134,960 -0.01(-1.24%)
Oct 10, 2023 0.8300 0.8900 0.8200 0.8800 45,234 +0.03(+4.01%)
Oct 09, 2023 0.8600 0.8610 0.8200 0.8461 40,546 -0.02(-1.84%)
Oct 06, 2023 0.8600 0.9294 0.8600 0.8620 9,515 -0.02(-2.03%)
Oct 05, 2023 0.8800 0.9300 0.8799 0.8799 3,688 -0.00(-0.01%)
Oct 04, 2023 0.8900 0.9484 0.8604 0.8800 19,299 -0.01(-1.12%)
Oct 03, 2023 0.9119 0.9119 0.8600 0.8900 29,185 -0.03(-2.84%)
Oct 02, 2023 0.9018 0.9160 0.8602 0.9160 28,834 +0.04(+4.21%)
Sep 29, 2023 0.9000 0.9100 0.8600 0.8790 37,030 -0.01(-1.24%)
Sep 28, 2023 0.8717 0.9000 0.8692 0.8900 13,899 +0.04(+4.67%)
Sep 27, 2023 0.9000 0.9000 0.8503 0.8503 31,607 -0.02(-2.26%)
Sep 26, 2023 0.9100 0.9500 0.8600 0.8700 30,345 -0.01(-1.14%)
Sep 25, 2023 0.8600 0.9000 0.8800 0.8800 83,706 -0.01(-1.12%)
Sep 22, 2023 0.9714 0.9801 0.8100 0.8900 248,737 -0.08(-8.38%)
Sep 21, 2023 0.9900 0.9900 0.9100 0.9714 269,771 -0.01(-0.63%)
Sep 20, 2023 1.000 1.000 0.9300 0.9776 35,722 -0.00(-0.30%)
Sep 19, 2023 1.000 1.020 0.8999 0.9805 213,091 -0.09(-8.36%)
Sep 18, 2023 1.090 1.150 0.9800 1.070 347,468 +0.07(+7.00%)
Sep 15, 2023 1.290 1.330 1.000 1.000 1,996,875 -0.16(-13.79%)
Sep 14, 2023 1.190 1.210 1.050 1.160 1,673,134 +0.09(+8.41%)
Sep 13, 2023 1.070 1.120 1.020 1.070 11,810 +0.03(+2.88%)
Sep 12, 2023 1.120 1.120 1.010 1.040 24,096 -0.03(-2.80%)
Sep 11, 2023 1.130 1.137 1.040 1.070 19,420 -0.04(-3.60%)
Sep 08, 2023 1.150 1.211 1.110 1.110 43,205 -0.04(-3.48%)
Sep 07, 2023 1.280 1.280 1.120 1.150 140,202 -0.18(-13.53%)
Sep 06, 2023 1.190 1.370 1.150 1.330 225,922 +0.08(+6.40%)
Sep 05, 2023 1.160 1.270 1.110 1.250 126,661 +0.10(+8.70%)
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.