Canada markets closed

Jiuzi Holdings, Inc. (JZXN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3990+0.0080 (+2.05%)
At close: 04:00PM EDT
0.3800 -0.02 (-4.76%)
After hours: 05:35PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.40000.40000.37500.39900.3990111,629
May 06, 20240.37000.40000.34000.39100.3910188,600
May 03, 20240.39900.40000.37000.38600.386076,900
May 02, 20240.40200.41000.38000.38800.3880148,500
May 01, 20240.39300.43900.33400.41400.4140915,300
Apr 30, 20240.37100.41000.36000.40500.4050657,600
Apr 29, 20240.37200.38000.36000.37800.3780120,800
Apr 26, 20240.39100.39600.34500.36200.3620279,300
Apr 25, 20240.38000.40500.38000.39100.3910128,200
Apr 24, 20240.39400.42000.38700.40000.4000105,500
Apr 23, 20240.39000.45000.38500.40100.4010460,000
Apr 22, 20240.37700.40000.36000.39000.3900307,200
Apr 19, 20240.44600.46000.37900.38500.3850631,900
Apr 18, 20240.46000.46000.44100.46000.4600424,600
Apr 17, 20240.45800.47900.44000.45300.4530230,700
Apr 16, 20240.45300.49900.42600.46200.4620678,600
Apr 15, 20240.45700.47000.43000.44100.4410438,700
Apr 12, 20240.52000.54300.46500.47500.4750959,800
Apr 11, 20240.48300.50000.46100.49200.4920770,600
Apr 10, 20240.51000.52000.46100.49000.4900623,400
Apr 09, 20240.55600.57600.49000.51600.51606,063,700
Apr 08, 20240.64000.70000.54000.56000.56001,648,000
Apr 05, 20240.82900.86900.60000.62000.62002,986,700
Apr 04, 20241.37001.66000.79200.88000.88007,361,200
Apr 03, 20243.67005.20001.22001.49001.490013,449,500
Apr 02, 20244.10004.45003.75003.75003.7500269,600
Apr 01, 20243.59004.15003.52004.02004.0200430,100
Mar 28, 20243.23003.60003.23003.49003.4900115,100
Mar 27, 20242.96003.23002.88003.22003.2200105,200
Mar 26, 20243.00003.10002.90003.00003.000068,900
Mar 25, 20242.78003.00001.51002.86002.8600404,400
Mar 22, 20243.00003.03002.76002.82002.820078,700
Mar 21, 20242.92003.14002.90002.97002.970072,200
Mar 20, 20242.65003.10002.55002.90502.9050200,300
Mar 19, 20242.49002.64002.35002.64002.640083,900
Mar 18, 20242.00002.47001.84002.40002.4000187,200
Mar 15, 20242.08102.17601.85002.06002.060094,100
Mar 14, 20242.20002.34001.85002.05002.0500116,700
Mar 13, 20241.72002.18001.71002.16002.1600344,100
Mar 12, 20241.48002.08001.41001.65001.6500510,600
Mar 11, 20241.35001.53001.28001.45001.4500107,300
Mar 08, 20241.39001.39001.25001.33001.330027,000
Mar 07, 20241.22001.48001.18001.31001.3100164,300
Mar 06, 20241.36001.50000.95001.17001.1700163,900
Mar 05, 20241.27001.38601.24001.30001.3000206,900
Mar 04, 20241.27001.40001.19001.23001.2300121,800
Mar 01, 20241.14901.31001.13901.26001.2600122,900
Feb 29, 20241.22001.25001.09001.13001.130036,100
Feb 28, 20241.18001.27001.12001.21001.210036,800
Feb 27, 20241.06001.21001.02001.21001.2100117,200
Feb 26, 20241.04001.11000.97001.06001.0600175,100
Feb 23, 20241.05001.08000.92000.98300.9830113,400
Feb 22, 20241.03001.09000.97501.02001.0200121,200
Feb 21, 20240.98901.05000.91101.01001.0100111,300
Feb 20, 20240.92001.10000.92001.06001.0600184,800
Feb 16, 20240.90200.99000.86100.92000.920092,100
Feb 15, 20240.91000.99000.84200.91500.9150425,600
Feb 14, 20240.81000.85000.77500.82000.820077,000
Feb 13, 20240.70000.85000.67000.79000.790098,600
Feb 12, 20240.76300.76300.69000.70000.700042,400
Feb 09, 20240.72000.79000.70000.78400.784045,000
Feb 08, 20240.71000.79000.71000.75000.750028,900
Feb 07, 20240.79000.79000.73000.78000.780021,000
Feb 06, 20240.78000.80000.72100.76100.761077,600
Feb 05, 20240.66000.80000.66000.76000.760084,400
Feb 02, 20240.75000.79000.68000.68000.680038,100
Feb 01, 20240.75000.79000.69000.70000.700034,900
Jan 31, 20240.68000.76000.64100.68000.680017,700
Jan 30, 20240.65000.70000.63100.63100.631020,300
Jan 29, 20240.76000.76000.64500.65000.650025,200
Jan 26, 20240.77000.77000.68700.68700.68706,300
Jan 25, 20240.77000.83000.72700.73600.736060,100
Jan 24, 20240.76500.83500.75000.79000.790028,000
Jan 23, 20240.76900.82000.71100.81000.810020,900
Jan 22, 20240.69000.79000.65800.79000.790036,100
Jan 19, 20240.64500.68000.63500.66000.660026,200
Jan 18, 20240.68000.69000.65000.65000.650012,900
Jan 17, 20240.68900.68900.60000.64600.646019,100
Jan 16, 20240.72000.73000.64100.65000.650028,400
Jan 12, 20240.72000.73000.70000.70000.70004,300
Jan 11, 20240.72100.74000.70000.72900.72908,700
Jan 10, 20240.79000.79000.71000.72000.720010,900
Jan 09, 20240.71000.75000.71000.75000.75005,600
Jan 08, 20240.75300.78800.72000.74500.745034,400
Jan 05, 20240.71800.80400.71800.79000.790032,400
Jan 04, 20240.82000.86300.69300.74000.740094,100
Jan 03, 20240.96100.98000.82000.83000.830062,700
Jan 02, 20240.93700.99000.82000.98000.9800273,100
Dec 29, 20230.83000.90000.81000.87000.8700116,500
Dec 28, 20230.77000.93900.75000.90000.9000613,600
Dec 27, 20230.78000.90000.65000.80300.80307,019,400
Dec 26, 20230.62100.67000.60000.65000.65001,154,500
Dec 22, 20230.62100.63300.57500.62100.62109,500
Dec 21, 20230.58000.60200.57000.57300.573011,700
Dec 20, 20230.65000.65000.58000.59500.59506,900
Dec 19, 20230.60000.62000.57500.60100.601022,500
Dec 18, 20230.60300.63500.60000.60000.600024,900
Dec 15, 20230.66000.66000.60000.60000.600012,800
Dec 14, 20230.64000.69000.54300.65500.655078,100
Dec 13, 20230.60500.61000.54000.54000.540058,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...