Jiuzi Holdings Inc (NQ: JZXN )

2.895 -0.365 (-11.19%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.280 3.360 3.235 3.260 363,832 -0.02(-0.61%)
Jul 11, 2024 2.890 3.450 2.860 3.280 60,289 +0.33(+11.19%)
Jul 10, 2024 2.840 3.025 2.840 2.950 12,267 +0.03(+1.03%)
Jul 09, 2024 2.890 3.032 2.770 2.920 27,499 -0.23(-7.30%)
Jul 08, 2024 2.530 3.150 2.330 3.150 67,304 +0.55(+21.15%)
Jul 05, 2024 3.350 3.350 2.540 2.600 57,697 -0.80(-23.53%)
Jul 03, 2024 3.370 3.736 3.120 3.400 55,148 +3.09(+1000.32%)
Jul 02, 2024 0.3150 0.3194 0.2911 0.3090 454,656 -0.01(-3.44%)
Jul 01, 2024 0.3441 0.3570 0.3028 0.3200 593,086 -0.04(-10.84%)
Jun 28, 2024 0.3510 0.3850 0.3466 0.3589 93,623 -0.01(-1.51%)
Jun 27, 2024 0.3537 0.3747 0.3500 0.3644 20,825 +0.01(+3.03%)
Jun 26, 2024 0.3600 0.3699 0.3502 0.3537 44,710 -0.01(-2.59%)
Jun 25, 2024 0.3577 0.3737 0.3536 0.3631 79,641 +0.00(+0.92%)
Jun 24, 2024 0.3450 0.3600 0.3350 0.3598 32,239 +0.01(+2.80%)
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%)
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.