Jiuzi Holdings Inc (NQ: JZXN )

0.2178 -0.0144 (-6.20%)
Streaming Delayed Price Updated: 1:36 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 0.1228 0.1230 0.1141 0.1208 880,661 +0.00(+3.25%)
Dec 30, 2022 0.1190 0.1248 0.1116 0.1170 717,702 -0.00(-1.52%)
Dec 29, 2022 0.1200 0.1270 0.1170 0.1188 784,545 -0.00(-3.41%)
Dec 28, 2022 0.1300 0.1340 0.1200 0.1230 865,043 +0.00(+0.00%)
Dec 27, 2022 0.1235 0.1450 0.1150 0.1230 3,253,561 +0.01(+6.03%)
Dec 23, 2022 0.1200 0.1220 0.1153 0.1160 474,762 -0.01(-5.31%)
Dec 22, 2022 0.1170 0.1280 0.1146 0.1225 1,511,121 +0.00(+3.11%)
Dec 21, 2022 0.1151 0.1209 0.1110 0.1188 1,524,374 +0.00(+3.57%)
Dec 20, 2022 0.1200 0.1227 0.1137 0.1147 2,252,171 -0.01(-5.05%)
Dec 19, 2022 0.1191 0.1208 0.1100 0.1208 2,235,973 +0.00(+0.50%)
Dec 16, 2022 0.1264 0.1264 0.1151 0.1202 1,634,853 -0.00(-1.80%)
Dec 15, 2022 0.1237 0.1247 0.1123 0.1224 2,807,361 -0.00(-2.86%)
Dec 14, 2022 0.1350 0.1433 0.1240 0.1260 6,073,933 -0.02(-14.17%)
Dec 13, 2022 0.2391 0.2656 0.1353 0.1468 50,704,280 -0.00(-0.81%)
Dec 12, 2022 0.1525 0.1787 0.1400 0.1480 5,344,487 -0.00(-1.33%)
Dec 09, 2022 0.1450 0.1500 0.1303 0.1500 653,298 +0.00(+0.67%)
Dec 08, 2022 0.1403 0.1501 0.1324 0.1490 908,213 -0.00(-0.20%)
Dec 07, 2022 0.1380 0.1493 0.1303 0.1493 994,700 +0.01(+6.64%)
Dec 06, 2022 0.1700 0.1690 0.1300 0.1400 2,248,318 -0.03(-17.16%)
Dec 05, 2022 0.1757 0.1775 0.1640 0.1690 1,238,033 +0.00(+0.78%)
Dec 02, 2022 0.1750 0.1792 0.1580 0.1677 1,671,715 -0.00(-1.47%)
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.