Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
60,968.93 -1,476.37 (-2.36%) CMC Crypto 200
1,318.95 +18.85 (+1.45%)
Jiuzi Holdings, Inc. (JZXN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.3800 | 0.3920 | 0.3800 | 0.3850 | 0.3850 | 34,500 |
| 07 May 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3990 | 0.3990 | 112,700 |
| 06 May 2024 | 0.3700 | 0.4000 | 0.3400 | 0.3910 | 0.3910 | 188,600 |
| 03 May 2024 | 0.3990 | 0.4000 | 0.3700 | 0.3860 | 0.3860 | 76,900 |
| 02 May 2024 | 0.4020 | 0.4100 | 0.3800 | 0.3880 | 0.3880 | 148,500 |
| 01 May 2024 | 0.3930 | 0.4390 | 0.3340 | 0.4140 | 0.4140 | 915,300 |
| 30 Apr 2024 | 0.3710 | 0.4100 | 0.3600 | 0.4050 | 0.4050 | 657,600 |
| 29 Apr 2024 | 0.3720 | 0.3800 | 0.3600 | 0.3780 | 0.3780 | 120,800 |
| 26 Apr 2024 | 0.3910 | 0.3960 | 0.3450 | 0.3620 | 0.3620 | 279,300 |
| 25 Apr 2024 | 0.3800 | 0.4050 | 0.3800 | 0.3910 | 0.3910 | 128,200 |
| 24 Apr 2024 | 0.3940 | 0.4200 | 0.3870 | 0.4000 | 0.4000 | 105,500 |
| 23 Apr 2024 | 0.3900 | 0.4500 | 0.3850 | 0.4010 | 0.4010 | 460,000 |
| 22 Apr 2024 | 0.3770 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 307,200 |
| 19 Apr 2024 | 0.4460 | 0.4600 | 0.3790 | 0.3850 | 0.3850 | 631,900 |
| 18 Apr 2024 | 0.4600 | 0.4600 | 0.4410 | 0.4600 | 0.4600 | 424,600 |
| 17 Apr 2024 | 0.4580 | 0.4790 | 0.4400 | 0.4530 | 0.4530 | 230,700 |
| 16 Apr 2024 | 0.4530 | 0.4990 | 0.4260 | 0.4620 | 0.4620 | 678,600 |
| 15 Apr 2024 | 0.4570 | 0.4700 | 0.4300 | 0.4410 | 0.4410 | 438,700 |
| 12 Apr 2024 | 0.5200 | 0.5430 | 0.4650 | 0.4750 | 0.4750 | 959,800 |
| 11 Apr 2024 | 0.4830 | 0.5000 | 0.4610 | 0.4920 | 0.4920 | 770,600 |
| 10 Apr 2024 | 0.5100 | 0.5200 | 0.4610 | 0.4900 | 0.4900 | 623,400 |
| 09 Apr 2024 | 0.5560 | 0.5760 | 0.4900 | 0.5160 | 0.5160 | 6,063,700 |
| 08 Apr 2024 | 0.6400 | 0.7000 | 0.5400 | 0.5600 | 0.5600 | 1,648,000 |
| 05 Apr 2024 | 0.8290 | 0.8690 | 0.6000 | 0.6200 | 0.6200 | 2,986,700 |
| 04 Apr 2024 | 1.3700 | 1.6600 | 0.7920 | 0.8800 | 0.8800 | 7,361,200 |
| 03 Apr 2024 | 3.6700 | 5.2000 | 1.2200 | 1.4900 | 1.4900 | 13,449,500 |
| 02 Apr 2024 | 4.1000 | 4.4500 | 3.7500 | 3.7500 | 3.7500 | 269,600 |
| 01 Apr 2024 | 3.5900 | 4.1500 | 3.5200 | 4.0200 | 4.0200 | 430,100 |
| 28 Mar 2024 | 3.2300 | 3.6000 | 3.2300 | 3.4900 | 3.4900 | 115,100 |
| 27 Mar 2024 | 2.9600 | 3.2300 | 2.8800 | 3.2200 | 3.2200 | 105,200 |
| 26 Mar 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 68,900 |
| 25 Mar 2024 | 2.7800 | 3.0000 | 1.5100 | 2.8600 | 2.8600 | 404,400 |
| 22 Mar 2024 | 3.0000 | 3.0300 | 2.7600 | 2.8200 | 2.8200 | 78,700 |
| 21 Mar 2024 | 2.9200 | 3.1400 | 2.9000 | 2.9700 | 2.9700 | 72,200 |
| 20 Mar 2024 | 2.6500 | 3.1000 | 2.5500 | 2.9050 | 2.9050 | 200,300 |
| 19 Mar 2024 | 2.4900 | 2.6400 | 2.3500 | 2.6400 | 2.6400 | 83,900 |
| 18 Mar 2024 | 2.0000 | 2.4700 | 1.8400 | 2.4000 | 2.4000 | 187,200 |
| 15 Mar 2024 | 2.0810 | 2.1760 | 1.8500 | 2.0600 | 2.0600 | 94,100 |
| 14 Mar 2024 | 2.2000 | 2.3400 | 1.8500 | 2.0500 | 2.0500 | 116,700 |
| 13 Mar 2024 | 1.7200 | 2.1800 | 1.7100 | 2.1600 | 2.1600 | 344,100 |
| 12 Mar 2024 | 1.4800 | 2.0800 | 1.4100 | 1.6500 | 1.6500 | 510,600 |
| 11 Mar 2024 | 1.3500 | 1.5300 | 1.2800 | 1.4500 | 1.4500 | 107,300 |
| 08 Mar 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3300 | 1.3300 | 27,000 |
| 07 Mar 2024 | 1.2200 | 1.4800 | 1.1800 | 1.3100 | 1.3100 | 164,300 |
| 06 Mar 2024 | 1.3600 | 1.5000 | 0.9500 | 1.1700 | 1.1700 | 163,900 |
| 05 Mar 2024 | 1.2700 | 1.3860 | 1.2400 | 1.3000 | 1.3000 | 206,900 |
| 04 Mar 2024 | 1.2700 | 1.4000 | 1.1900 | 1.2300 | 1.2300 | 121,800 |
| 01 Mar 2024 | 1.1490 | 1.3100 | 1.1390 | 1.2600 | 1.2600 | 122,900 |
| 29 Feb 2024 | 1.2200 | 1.2500 | 1.0900 | 1.1300 | 1.1300 | 36,100 |
| 28 Feb 2024 | 1.1800 | 1.2700 | 1.1200 | 1.2100 | 1.2100 | 36,800 |
| 27 Feb 2024 | 1.0600 | 1.2100 | 1.0200 | 1.2100 | 1.2100 | 117,200 |
| 26 Feb 2024 | 1.0400 | 1.1100 | 0.9700 | 1.0600 | 1.0600 | 175,100 |
| 23 Feb 2024 | 1.0500 | 1.0800 | 0.9200 | 0.9830 | 0.9830 | 113,400 |
| 22 Feb 2024 | 1.0300 | 1.0900 | 0.9750 | 1.0200 | 1.0200 | 121,200 |
| 21 Feb 2024 | 0.9890 | 1.0500 | 0.9110 | 1.0100 | 1.0100 | 111,300 |
| 20 Feb 2024 | 0.9200 | 1.1000 | 0.9200 | 1.0600 | 1.0600 | 184,800 |
| 16 Feb 2024 | 0.9020 | 0.9900 | 0.8610 | 0.9200 | 0.9200 | 92,100 |
| 15 Feb 2024 | 0.9100 | 0.9900 | 0.8420 | 0.9150 | 0.9150 | 425,600 |
| 14 Feb 2024 | 0.8100 | 0.8500 | 0.7750 | 0.8200 | 0.8200 | 77,000 |
| 13 Feb 2024 | 0.7000 | 0.8500 | 0.6700 | 0.7900 | 0.7900 | 98,600 |
| 12 Feb 2024 | 0.7630 | 0.7630 | 0.6900 | 0.7000 | 0.7000 | 42,400 |
| 09 Feb 2024 | 0.7200 | 0.7900 | 0.7000 | 0.7840 | 0.7840 | 45,000 |
| 08 Feb 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7500 | 0.7500 | 28,900 |
| 07 Feb 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 21,000 |
| 06 Feb 2024 | 0.7800 | 0.8000 | 0.7210 | 0.7610 | 0.7610 | 77,600 |
| 05 Feb 2024 | 0.6600 | 0.8000 | 0.6600 | 0.7600 | 0.7600 | 84,400 |
| 02 Feb 2024 | 0.7500 | 0.7900 | 0.6800 | 0.6800 | 0.6800 | 38,100 |
| 01 Feb 2024 | 0.7500 | 0.7900 | 0.6900 | 0.7000 | 0.7000 | 34,900 |
| 31 Jan 2024 | 0.6800 | 0.7600 | 0.6410 | 0.6800 | 0.6800 | 17,700 |
| 30 Jan 2024 | 0.6500 | 0.7000 | 0.6310 | 0.6310 | 0.6310 | 20,300 |
| 29 Jan 2024 | 0.7600 | 0.7600 | 0.6450 | 0.6500 | 0.6500 | 25,200 |
| 26 Jan 2024 | 0.7700 | 0.7700 | 0.6870 | 0.6870 | 0.6870 | 6,300 |
| 25 Jan 2024 | 0.7700 | 0.8300 | 0.7270 | 0.7360 | 0.7360 | 60,100 |
| 24 Jan 2024 | 0.7650 | 0.8350 | 0.7500 | 0.7900 | 0.7900 | 28,000 |
| 23 Jan 2024 | 0.7690 | 0.8200 | 0.7110 | 0.8100 | 0.8100 | 20,900 |
| 22 Jan 2024 | 0.6900 | 0.7900 | 0.6580 | 0.7900 | 0.7900 | 36,100 |
| 19 Jan 2024 | 0.6450 | 0.6800 | 0.6350 | 0.6600 | 0.6600 | 26,200 |
| 18 Jan 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 12,900 |
| 17 Jan 2024 | 0.6890 | 0.6890 | 0.6000 | 0.6460 | 0.6460 | 19,100 |
| 16 Jan 2024 | 0.7200 | 0.7300 | 0.6410 | 0.6500 | 0.6500 | 28,400 |
| 12 Jan 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 4,300 |
| 11 Jan 2024 | 0.7210 | 0.7400 | 0.7000 | 0.7290 | 0.7290 | 8,700 |
| 10 Jan 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 10,900 |
| 09 Jan 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 5,600 |
| 08 Jan 2024 | 0.7530 | 0.7880 | 0.7200 | 0.7450 | 0.7450 | 34,400 |
| 05 Jan 2024 | 0.7180 | 0.8040 | 0.7180 | 0.7900 | 0.7900 | 32,400 |
| 04 Jan 2024 | 0.8200 | 0.8630 | 0.6930 | 0.7400 | 0.7400 | 94,100 |
| 03 Jan 2024 | 0.9610 | 0.9800 | 0.8200 | 0.8300 | 0.8300 | 62,700 |
| 02 Jan 2024 | 0.9370 | 0.9900 | 0.8200 | 0.9800 | 0.9800 | 273,100 |
| 29 Dec 2023 | 0.8300 | 0.9000 | 0.8100 | 0.8700 | 0.8700 | 116,500 |
| 28 Dec 2023 | 0.7700 | 0.9390 | 0.7500 | 0.9000 | 0.9000 | 613,600 |
| 27 Dec 2023 | 0.7800 | 0.9000 | 0.6500 | 0.8030 | 0.8030 | 7,019,400 |
| 26 Dec 2023 | 0.6210 | 0.6700 | 0.6000 | 0.6500 | 0.6500 | 1,154,500 |
| 22 Dec 2023 | 0.6210 | 0.6330 | 0.5750 | 0.6210 | 0.6210 | 9,500 |
| 21 Dec 2023 | 0.5800 | 0.6020 | 0.5700 | 0.5730 | 0.5730 | 11,700 |
| 20 Dec 2023 | 0.6500 | 0.6500 | 0.5800 | 0.5950 | 0.5950 | 6,900 |
| 19 Dec 2023 | 0.6000 | 0.6200 | 0.5750 | 0.6010 | 0.6010 | 22,500 |
| 18 Dec 2023 | 0.6030 | 0.6350 | 0.6000 | 0.6000 | 0.6000 | 24,900 |
| 15 Dec 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 12,800 |
| 14 Dec 2023 | 0.6400 | 0.6900 | 0.5430 | 0.6550 | 0.6550 | 78,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.