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

Jiuzi Holdings Inc (NQ: JZXN )

0.3900 -0.0106 (-2.65%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 24, 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 (%)
Dec 29, 2023 0.8300 0.9000 0.8100 0.8702 118,076 -0.03(-3.31%)
Dec 28, 2023 0.7700 0.9393 0.7500 0.9000 612,591 +0.10(+12.07%)
Dec 27, 2023 0.7800 0.9000 0.6500 0.8031 6,973,816 +0.15(+23.55%)
Dec 26, 2023 0.6214 0.6700 0.6000 0.6500 991,956 +0.03(+4.60%)
Dec 22, 2023 0.6214 0.6335 0.5750 0.6214 9,486 +0.05(+8.45%)
Dec 21, 2023 0.5800 0.6018 0.5700 0.5730 11,652 -0.02(-3.63%)
Dec 20, 2023 0.6500 0.6500 0.5800 0.5946 4,304 -0.01(-1.11%)
Dec 19, 2023 0.6004 0.6200 0.5750 0.6013 22,526 +0.00(+0.20%)
Dec 18, 2023 0.6025 0.6352 0.6000 0.6001 24,922 +0.00(+0.02%)
Dec 15, 2023 0.6601 0.6601 0.6000 0.6000 13,032 -0.06(-8.40%)
Dec 14, 2023 0.6395 0.6900 0.5433 0.6550 78,070 +0.11(+21.30%)
Dec 13, 2023 0.6100 0.6100 0.5400 0.5400 57,978 -0.07(-11.48%)
Dec 12, 2023 0.6331 0.6516 0.5500 0.6100 19,216 -0.00(-0.26%)
Dec 11, 2023 0.5700 0.6412 0.5700 0.6116 21,007 +0.01(+1.34%)
Dec 08, 2023 0.6600 0.6600 0.5800 0.6035 25,264 -0.02(-2.66%)
Dec 07, 2023 0.6600 0.6616 0.6200 0.6200 11,981 -0.04(-6.06%)
Dec 06, 2023 0.6700 0.7000 0.6000 0.6600 14,290 -0.01(-1.49%)
Dec 05, 2023 0.6860 0.7376 0.5801 0.6700 85,219 -0.07(-9.46%)
Dec 04, 2023 0.7300 0.7440 0.6912 0.7400 27,457 +0.01(+1.37%)
Dec 01, 2023 0.6805 0.7500 0.6805 0.7300 10,225 +0.01(+2.01%)
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%)
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.