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

Jiuzi Holdings Inc (NQ: JZXN )

0.4563 +0.0037 (+0.82%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.4600 0.4789 0.4400 0.4526 230,635 -0.01(-2.03%)
Apr 16, 2024 0.4525 0.4987 0.4263 0.4620 676,483 +0.02(+4.76%)
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.