Skip to main content

Jiuzi Holdings Inc (NQ: JZXN )

0.1497 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 0.1500 0.1500 0.1425 0.1497 129,734 +0.00(+0.00%)
Mar 28, 2023 0.1539 0.1539 0.1451 0.1497 128,769 -0.00(-2.79%)
Mar 27, 2023 0.1548 0.1550 0.1501 0.1540 69,710 -0.00(-0.71%)
Mar 24, 2023 0.1520 0.1551 0.1500 0.1551 160,686 -0.00(-0.83%)
Mar 23, 2023 0.1488 0.1635 0.1480 0.1564 173,765 +0.00(+0.97%)
Mar 22, 2023 0.1580 0.1580 0.1470 0.1549 219,866 +0.00(+2.45%)
Mar 21, 2023 0.1478 0.1579 0.1440 0.1512 604,827 +0.00(+2.30%)
Mar 20, 2023 0.1539 0.1575 0.1360 0.1478 697,529 -0.01(-6.87%)
Mar 17, 2023 0.1640 0.1770 0.1500 0.1587 320,575 -0.01(-3.64%)
Mar 16, 2023 0.1750 0.1780 0.1599 0.1647 434,034 -0.01(-3.12%)
Mar 15, 2023 0.1635 0.1700 0.1590 0.1700 291,139 +0.01(+6.25%)
Mar 14, 2023 0.1581 0.1725 0.1540 0.1600 341,544 +0.01(+5.82%)
Mar 13, 2023 0.1600 0.1623 0.1500 0.1512 356,243 -0.01(-6.84%)
Mar 10, 2023 0.1528 0.1790 0.1485 0.1623 918,423 +0.00(+3.05%)
Mar 09, 2023 0.1521 0.1860 0.1490 0.1575 960,399 +0.00(+1.61%)
Mar 08, 2023 0.1600 0.1696 0.1510 0.1550 416,507 -0.01(-3.13%)
Mar 07, 2023 0.1720 0.1780 0.1510 0.1600 887,090 +0.01(+3.23%)
Mar 06, 2023 0.1514 0.1696 0.1500 0.1550 392,459 +0.01(+3.33%)
Mar 03, 2023 0.1500 0.1590 0.1436 0.1500 638,941 -0.00(-0.07%)
Mar 02, 2023 0.1500 0.1633 0.1495 0.1501 677,933 -0.01(-4.70%)
Mar 01, 2023 0.1650 0.1803 0.1500 0.1575 593,425 -0.01(-6.80%)
Feb 28, 2023 0.1687 0.1700 0.1598 0.1690 1,136,800 +0.00(+1.08%)
Feb 27, 2023 0.1600 0.1748 0.1500 0.1672 434,566 +0.01(+3.21%)
Feb 24, 2023 0.1600 0.1669 0.1400 0.1620 537,648 -0.00(-2.64%)
Feb 23, 2023 0.1704 0.1799 0.1456 0.1664 966,838 -0.01(-5.29%)
Feb 22, 2023 0.1850 0.1920 0.1700 0.1757 300,457 -0.01(-7.18%)
Feb 21, 2023 0.1874 0.2100 0.1729 0.1893 1,348,331 -0.00(-0.11%)
Feb 17, 2023 0.1746 0.1896 0.1659 0.1895 831,424 +0.01(+6.70%)
Feb 16, 2023 0.1878 0.1953 0.1716 0.1776 1,000,706 -0.01(-3.74%)
Feb 15, 2023 0.2051 0.2051 0.1712 0.1845 952,097 -0.02(-10.83%)
Feb 14, 2023 0.2007 0.2069 0.1924 0.2069 322,621 +0.00(+1.42%)
Feb 13, 2023 0.2030 0.2177 0.1950 0.2040 870,041 -0.00(-0.97%)
Feb 10, 2023 0.2160 0.2300 0.2060 0.2060 1,238,917 -0.01(-5.50%)
Feb 09, 2023 0.2300 0.2350 0.2109 0.2180 927,530 -0.02(-9.17%)
Feb 08, 2023 0.2088 0.2600 0.2069 0.2400 2,878,758 +0.02(+11.11%)
Feb 07, 2023 0.2250 0.2267 0.2015 0.2160 2,622,199 -0.02(-6.98%)
Feb 06, 2023 0.2700 0.2726 0.2171 0.2322 21,170,536 +0.03(+16.68%)
Feb 03, 2023 0.2139 0.2139 0.1930 0.1990 7,992,108 -0.00(-0.55%)
Feb 02, 2023 0.2100 0.2160 0.1923 0.2001 1,608,651 -0.00(-2.39%)
Feb 01, 2023 0.1816 0.2080 0.1781 0.2050 1,962,653 +0.02(+12.95%)
Jan 31, 2023 0.1834 0.1880 0.1755 0.1815 1,444,126 -0.01(-3.46%)
Jan 30, 2023 0.1975 0.1975 0.1725 0.1880 1,262,624 +0.00(+0.97%)
Jan 27, 2023 0.1800 0.2090 0.1725 0.1862 2,909,133 +0.01(+3.44%)
Jan 26, 2023 0.1576 0.2600 0.1505 0.1800 14,371,733 +0.03(+16.43%)
Jan 25, 2023 0.1664 0.1664 0.1500 0.1546 843,671 -0.01(-6.30%)
Jan 24, 2023 0.1776 0.1780 0.1650 0.1650 565,064 -0.00(-2.65%)
Jan 23, 2023 0.1700 0.1720 0.1560 0.1695 1,205,756 +0.01(+4.31%)
Jan 20, 2023 0.1453 0.1900 0.1453 0.1625 3,393,519 +0.01(+9.28%)
Jan 19, 2023 0.1670 0.1670 0.1411 0.1487 472,936 -0.00(-0.40%)
Jan 18, 2023 0.1584 0.1587 0.1400 0.1493 862,591 -0.01(-7.44%)
Jan 17, 2023 0.1750 0.1750 0.1428 0.1613 1,364,240 -0.01(-7.83%)
Jan 13, 2023 0.1746 0.1799 0.1700 0.1750 848,614 -0.01(-2.78%)
Jan 12, 2023 0.1900 0.1890 0.1510 0.1800 1,881,951 -0.01(-5.21%)
Jan 11, 2023 0.1600 0.1975 0.1521 0.1899 4,605,235 +0.03(+22.52%)
Jan 10, 2023 0.1350 0.1600 0.1350 0.1550 1,658,075 +0.02(+11.51%)
Jan 09, 2023 0.1260 0.1450 0.1250 0.1390 1,680,240 +0.01(+7.84%)
Jan 06, 2023 0.1349 0.1350 0.1249 0.1289 863,049 -0.00(-0.85%)
Jan 05, 2023 0.1300 0.1359 0.1223 0.1300 1,299,865 -0.00(-2.26%)
Jan 04, 2023 0.1250 0.1350 0.1200 0.1330 2,183,525 +0.01(+10.10%)
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.