Jiuzi Holdings Inc (NQ: JZXN )

0.3600 +0.0100 (+2.86%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.3511 0.3722 0.3300 0.3500 46,984 -0.01(-3.05%)
Jun 20, 2024 0.3738 0.3750 0.3553 0.3610 33,751 -0.01(-2.43%)
Jun 18, 2024 0.3790 0.3818 0.3541 0.3700 62,652 +0.02(+4.58%)
Jun 17, 2024 0.3528 0.3725 0.3455 0.3538 31,263 -0.01(-1.45%)
Jun 14, 2024 0.3680 0.3707 0.3453 0.3590 53,841 -0.00(-0.55%)
Jun 13, 2024 0.3600 0.3771 0.3420 0.3610 76,220 -0.01(-2.77%)
Jun 12, 2024 0.3700 0.3763 0.3601 0.3713 116,106 -0.00(-1.01%)
Jun 11, 2024 0.3870 0.4020 0.3750 0.3751 76,088 -0.02(-5.99%)
Jun 10, 2024 0.3710 0.4300 0.3710 0.3990 172,727 +0.02(+5.00%)
Jun 07, 2024 0.3570 0.4300 0.3493 0.3800 656,965 -0.01(-1.55%)
Jun 06, 2024 0.3357 0.4200 0.3357 0.3860 731,378 +0.05(+14.98%)
Jun 05, 2024 0.3170 0.3933 0.3030 0.3357 769,130 +0.01(+2.04%)
Jun 04, 2024 0.3389 0.3550 0.2918 0.3290 774,718 -0.01(-2.52%)
Jun 03, 2024 0.3231 0.3401 0.3183 0.3375 289,405 +0.02(+7.79%)
May 31, 2024 0.3099 0.3344 0.3053 0.3131 150,577 -0.01(-2.46%)
May 30, 2024 0.3199 0.3400 0.3000 0.3210 435,417 +0.00(+0.34%)
May 29, 2024 0.3250 0.3399 0.3100 0.3199 337,028 -0.01(-3.70%)
May 28, 2024 0.3340 0.3600 0.3013 0.3322 813,384 -0.01(-2.29%)
May 24, 2024 0.3500 0.3600 0.3230 0.3400 268,714 -0.01(-3.13%)
May 23, 2024 0.3500 0.3701 0.3500 0.3510 151,511 -0.02(-5.06%)
May 22, 2024 0.3700 0.3928 0.3501 0.3697 315,542 -0.02(-6.17%)
May 21, 2024 0.4551 0.4598 0.3712 0.3940 477,355 -0.08(-16.03%)
May 20, 2024 0.4395 0.4793 0.4395 0.4692 372,231 +0.03(+6.64%)
May 17, 2024 0.4022 0.5100 0.4020 0.4400 1,599,863 +0.06(+14.37%)
May 16, 2024 0.3790 0.4099 0.3500 0.3847 411,038 +0.01(+1.37%)
May 15, 2024 0.3981 0.3989 0.3600 0.3795 216,736 +0.01(+1.85%)
May 14, 2024 0.3700 0.3850 0.3509 0.3726 271,213 -0.00(-1.06%)
May 13, 2024 0.3900 0.3919 0.3600 0.3766 139,657 -0.01(-2.51%)
May 10, 2024 0.3800 0.3900 0.3700 0.3863 286,431 +0.00(+0.81%)
May 09, 2024 0.4000 0.4000 0.3800 0.3832 26,953 -0.00(-0.52%)
May 08, 2024 0.3801 0.3922 0.3801 0.3852 34,476 -0.01(-3.46%)
May 07, 2024 0.4000 0.4000 0.3750 0.3990 112,716 +0.01(+2.05%)
May 06, 2024 0.3700 0.3997 0.3400 0.3910 187,343 +0.01(+1.30%)
May 03, 2024 0.3990 0.4000 0.3702 0.3860 77,056 -0.00(-0.46%)
May 02, 2024 0.4000 0.4100 0.3800 0.3878 148,472 -0.03(-6.33%)
May 01, 2024 0.3929 0.4390 0.3338 0.4140 915,315 +0.01(+2.22%)
Apr 30, 2024 0.3705 0.4100 0.3600 0.4050 656,833 +0.03(+7.14%)
Apr 29, 2024 0.3724 0.3800 0.3600 0.3780 119,770 +0.02(+4.42%)
Apr 26, 2024 0.3908 0.3960 0.3450 0.3620 279,295 -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%)
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.