Skip to main content

Jiuzi Holdings Inc (NQ: JZXN )

0.4410 -0.0336 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.4568 0.4700 0.4300 0.4410 437,885 -0.03(-7.08%)
Apr 12, 2024 0.5200 0.5429 0.4650 0.4746 963,670 -0.02(-3.44%)
Apr 11, 2024 0.4833 0.5000 0.4610 0.4915 746,784 +0.00(+0.31%)
Apr 10, 2024 0.5100 0.5199 0.4610 0.4900 621,005 -0.03(-5.04%)
Apr 09, 2024 0.5560 0.5755 0.4900 0.5160 6,062,243 -0.04(-7.86%)
Apr 08, 2024 0.6400 0.7000 0.5400 0.5600 1,647,121 -0.06(-9.68%)
Apr 05, 2024 0.8289 0.8690 0.6000 0.6200 3,021,545 -0.26(-29.55%)
Apr 04, 2024 1.370 1.660 0.7920 0.8800 7,358,488 -0.61(-40.94%)
Apr 03, 2024 3.670 5.200 1.220 1.490 13,434,152 -2.26(-60.27%)
Apr 02, 2024 4.100 4.450 3.750 3.750 269,633 -0.27(-6.72%)
Apr 01, 2024 3.590 4.150 3.520 4.020 430,274 +0.53(+15.19%)
Mar 28, 2024 3.230 3.600 3.230 3.490 115,052 +0.27(+8.39%)
Mar 27, 2024 2.960 3.230 2.880 3.220 105,151 +0.22(+7.33%)
Mar 26, 2024 3.000 3.100 2.900 3.000 68,865 +0.14(+4.90%)
Mar 25, 2024 2.780 3.000 1.510 2.860 404,435 +0.04(+1.41%)
Mar 22, 2024 3.000 3.030 2.760 2.820 79,503 -0.15(-5.05%)
Mar 21, 2024 2.920 3.140 2.900 2.970 72,389 +0.07(+2.24%)
Mar 20, 2024 2.650 3.100 2.550 2.905 200,438 +0.26(+10.04%)
Mar 19, 2024 2.490 2.640 2.350 2.640 83,935 +0.24(+10.00%)
Mar 18, 2024 2.000 2.470 1.840 2.400 187,314 +0.34(+16.50%)
Mar 15, 2024 2.080 2.176 1.850 2.060 94,113 +0.01(+0.49%)
Mar 14, 2024 2.200 2.340 1.850 2.050 116,735 -0.11(-5.09%)
Mar 13, 2024 1.720 2.180 1.710 2.160 343,865 +0.51(+30.91%)
Mar 12, 2024 1.480 2.080 1.410 1.650 510,625 +0.20(+13.79%)
Mar 11, 2024 1.350 1.530 1.280 1.450 107,342 +0.12(+9.02%)
Mar 08, 2024 1.390 1.390 1.250 1.330 26,968 +0.02(+1.53%)
Mar 07, 2024 1.220 1.480 1.180 1.310 164,346 +0.14(+11.97%)
Mar 06, 2024 1.360 1.500 0.9500 1.170 158,216 -0.13(-10.00%)
Mar 05, 2024 1.270 1.386 1.240 1.300 206,925 +0.07(+5.69%)
Mar 04, 2024 1.270 1.400 1.190 1.230 117,371 -0.03(-2.38%)
Mar 01, 2024 1.150 1.310 1.139 1.260 122,901 +0.13(+11.50%)
Feb 29, 2024 1.220 1.250 1.090 1.130 36,067 -0.08(-6.61%)
Feb 28, 2024 1.180 1.270 1.120 1.210 36,820 +0.00(+0.00%)
Feb 27, 2024 1.060 1.210 1.020 1.210 117,206 +0.15(+14.15%)
Feb 26, 2024 1.040 1.110 0.9700 1.060 174,902 +0.08(+7.89%)
Feb 23, 2024 1.050 1.080 0.9201 0.9825 113,411 -0.04(-3.68%)
Feb 22, 2024 1.030 1.090 0.9747 1.020 121,165 +0.01(+0.99%)
Feb 21, 2024 0.9890 1.050 0.9106 1.010 111,259 -0.05(-4.72%)
Feb 20, 2024 0.9200 1.100 0.9200 1.060 184,082 +0.14(+15.22%)
Feb 16, 2024 0.9018 0.9900 0.8611 0.9200 92,215 +0.01(+0.58%)
Feb 15, 2024 0.9100 0.9900 0.8415 0.9147 421,458 +0.09(+11.55%)
Feb 14, 2024 0.8100 0.8500 0.7750 0.8200 71,342 +0.03(+3.81%)
Feb 13, 2024 0.7000 0.8500 0.6700 0.7899 89,776 +0.09(+12.84%)
Feb 12, 2024 0.7625 0.7625 0.6900 0.7000 42,388 -0.08(-10.71%)
Feb 09, 2024 0.7203 0.7899 0.7000 0.7840 44,961 +0.03(+4.53%)
Feb 08, 2024 0.7101 0.7899 0.7101 0.7500 28,851 -0.03(-3.85%)
Feb 07, 2024 0.7900 0.7900 0.7301 0.7800 21,023 +0.02(+2.56%)
Feb 06, 2024 0.7800 0.8000 0.7211 0.7605 77,582 +0.00(+0.07%)
Feb 05, 2024 0.6598 0.8000 0.6598 0.7600 81,316 +0.08(+11.76%)
Feb 02, 2024 0.7500 0.7900 0.6800 0.6800 38,075 -0.02(-2.86%)
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.