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

Jiuzi Holdings Inc (NQ: JZXN )

0.3620 -0.0287 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 0.3908 0.3960 0.3450 0.3620 275,082 -0.03(-7.35%)
Apr 25, 2024 0.3800 0.4050 0.3800 0.3907 128,196 -0.01(-2.33%)
Apr 24, 2024 0.3940 0.4199 0.3866 0.4000 101,797 -0.00(-0.15%)
Apr 23, 2024 0.3900 0.4499 0.3852 0.4006 459,975 +0.01(+2.82%)
Apr 22, 2024 0.3773 0.3999 0.3600 0.3896 307,237 +0.00(+1.19%)
Apr 19, 2024 0.4456 0.4600 0.3794 0.3850 792,721 -0.07(-16.29%)
Apr 18, 2024 0.4600 0.4600 0.4410 0.4599 422,007 +0.01(+1.61%)
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%)
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.