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

Jiuzi Holdings Inc (NQ: JZXN )

0.1497 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 29, 2023 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 (%)
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.