Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Jiuzi Holdings Inc (JZXN)
Jiuzi Holdings Inc (JZXN) Historical

JZXN Jiuzi Holdings Inc

0.4081

0.0221 (5.73%)

Last Updated: 14:29:30

Delayed by 15 minutes

JZXN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.386	0.0503	14.98%	0.3357	0.42	0.3357	730,978
Jun 05 2024	0.3357	0.0067	2.04%	0.317	0.3933	0.303	768,379
Jun 04 2024	0.329	-0.0085	-2.52%	0.3389	0.355	0.2918	774,718
Jun 03 2024	0.3375	0.0244	7.79%	0.3231	0.3401	0.318349	288,305
May 31 2024	0.3131	-0.0079	-2.46%	0.3099	0.3344	0.3053	150,577
May 30 2024	0.321	0.0011	0.34%	0.3199	0.34	0.30	435,026
May 29 2024	0.3199	-0.0123	-3.70%	0.328	0.3399	0.31	336,856
May 28 2024	0.3322	-0.0078	-2.29%	0.334	0.36	0.3013	753,440
May 24 2024	0.34	-0.011	-3.13%	0.3475	0.36	0.323	260,742
May 23 2024	0.351	-0.01869	-5.06%	0.354	0.3701	0.35	139,874
May 22 2024	0.36969	-0.02431	-6.17%	0.37	0.3928	0.3501	309,982
May 21 2024	0.394	-0.0752	-16.03%	0.4551	0.4598	0.3712	477,005
May 20 2024	0.4692	0.0292	6.64%	0.4395	0.4793	0.4395	371,246
May 17 2024	0.44	0.0553	14.37%	0.4022	0.51	0.402	1,597,301
May 16 2024	0.3847	0.0052	1.37%	0.379	0.409899	0.35	410,738
May 15 2024	0.3795	0.0069	1.85%	0.3981	0.3989	0.36	216,731
May 14 2024	0.3726	-0.004	-1.06%	0.367	0.385	0.3509	259,806
May 13 2024	0.3766	-0.0097	-2.51%	0.39	0.39185	0.36	133,057
May 10 2024	0.3863	0.0031	0.81%	0.38	0.39	0.37	286,364
May 09 2024	0.3832	-0.002	-0.52%	0.40	0.40	0.38	26,953
May 08 2024	0.3852	-0.0138	-3.46%	0.3801	0.3922	0.3801	34,476
May 07 2024	0.399	0.008	2.05%	0.40	0.40	0.375	112,716
May 06 2024	0.391	0.005	1.30%	0.37	0.3997	0.34	187,343
May 03 2024	0.386	-0.0018	-0.46%	0.399	0.40	0.3702	77,054
May 02 2024	0.3878	-0.0262	-6.33%	0.4016	0.41	0.38	148,462
May 01 2024	0.414	0.009	2.22%	0.3929	0.439	0.3338	915,315
Apr 30 2024	0.405	0.027	7.14%	0.3705	0.41	0.36	656,832
Apr 29 2024	0.378	0.016	4.42%	0.3724	0.38	0.36	119,487
Apr 26 2024	0.362	-0.0287	-7.35%	0.3908	0.396	0.345	275,082
Apr 25 2024	0.3907	-0.0093	-2.33%	0.4049	0.405	0.38	123,108
Apr 24 2024	0.40	-0.0006	-0.15%	0.394	0.4199	0.3866	101,797
Apr 23 2024	0.4006	0.011	2.82%	0.39	0.4499	0.3852	459,965
Apr 22 2024	0.3896	0.0046	1.19%	0.3773	0.399899	0.36	306,512
Apr 19 2024	0.385	-0.0749	-16.29%	0.4456	0.46	0.3794	722,896
Apr 18 2024	0.4599	0.0073	1.61%	0.46	0.46	0.441	421,506
Apr 17 2024	0.4526	-0.0094	-2.03%	0.4579	0.4789	0.44	226,317
Apr 16 2024	0.462	0.021	4.76%	0.45	0.4987	0.4263	661,672
Apr 15 2024	0.441	-0.0336	-7.08%	0.4568	0.47	0.43	437,522
Apr 12 2024	0.4746	-0.0169	-3.44%	0.52	0.5429	0.465	959,819
Apr 11 2024	0.4915	0.0015	0.31%	0.4833	0.50	0.461	746,485
Apr 10 2024	0.49	-0.026	-5.04%	0.51	0.5199	0.461	610,232
Apr 09 2024	0.516	-0.044	-7.86%	0.556	0.5755	0.49	6,059,663
Apr 08 2024	0.56	-0.06	-9.68%	0.6402	0.70	0.54	1,634,714
Apr 05 2024	0.62	-0.26	-29.55%	0.80	0.8198	0.59995	2,900,729
Apr 04 2024	0.88	-0.61	-40.94%	1.37	1.66	0.792	7,357,238
Apr 03 2024	1.49	-2.26	-60.27%	3.67	5.20	1.22	13,424,386
Apr 02 2024	3.75	-0.27	-6.72%	3.90	4.45	3.75	261,495
Apr 01 2024	4.02	0.53	15.19%	3.59	4.15	3.52	430,154
Mar 28 2024	3.49	0.27	8.39%	3.23	3.5999	3.23	114,926
Mar 27 2024	3.22	0.22	7.33%	2.96	3.23	2.88	105,151
Mar 26 2024	3.00	0.14	4.90%	3.00	3.10	2.90	68,865
Mar 25 2024	2.8598	0.04	1.41%	2.78	3.00	1.51	404,435
Mar 22 2024	2.82	-0.15	-5.05%	3.00	3.03	2.76	78,701
Mar 21 2024	2.97	0.07	2.24%	2.92	3.14	2.90	72,389
Mar 20 2024	2.905	0.26	10.04%	2.65	3.10	2.55	200,332
Mar 19 2024	2.64	0.24	10.00%	2.49	2.64	2.35	83,895
Mar 18 2024	2.40	0.34	16.50%	2.00	2.47	1.84	187,204
Mar 15 2024	2.06	0.01	0.49%	2.02	2.1764	1.85	92,868
Mar 14 2024	2.05	-0.11	-5.09%	2.20	2.3398	1.85	116,735
Mar 13 2024	2.16	0.51	30.91%	1.72	2.18	1.71	343,265
Mar 12 2024	1.65	0.20	13.79%	1.48	2.08	1.41	510,604
Mar 11 2024	1.45	0.12	9.02%	1.35	1.53	1.28	107,342

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions