Register for streaming realtime charts, analysis tools, and prices.
JZXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 0.38 | 0.405 | 0.38 | 126,625 |
| 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% | 0.4525 | 0.4987 | 0.4263 | 675,468 |
| 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 | 619,986 |
| 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% | 0.8289 | 0.869 | 0.59995 | 2,990,538 |
| 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% | 4.10 | 4.45 | 3.75 | 269,633 |
| 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 | 94,113 |
| 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 |
| Mar 08 2024 | 1.33 | 0.02 | 1.53% | 1.39 | 1.39 | 1.25 | 26,968 |
| Mar 07 2024 | 1.31 | 0.14 | 11.97% | 1.22 | 1.48 | 1.18 | 164,346 |
| Mar 06 2024 | 1.17 | -0.13 | -10.00% | 1.36 | 1.50 | 0.95 | 158,216 |
| Mar 05 2024 | 1.30 | 0.07 | 5.69% | 1.27 | 1.3863 | 1.24 | 206,969 |
| Mar 04 2024 | 1.23 | -0.03 | -2.38% | 1.27 | 1.40 | 1.19 | 118,053 |
| Mar 01 2024 | 1.26 | 0.13 | 11.50% | 1.15 | 1.31 | 1.1393 | 122,901 |
| Feb 29 2024 | 1.13 | -0.08 | -6.61% | 1.21 | 1.25 | 1.0902 | 36,167 |
| Feb 28 2024 | 1.21 | 0.00 | 0.00% | 1.18 | 1.27 | 1.1201 | 36,820 |
| Feb 27 2024 | 1.21 | 0.15 | 14.15% | 1.06 | 1.21 | 1.02 | 117,206 |
| Feb 26 2024 | 1.06 | 0.08 | 7.89% | 1.04 | 1.11 | 0.97 | 174,902 |
| Feb 23 2024 | 0.9825 | -0.0375 | -3.68% | 1.05 | 1.08 | 0.9201 | 110,252 |
| Feb 22 2024 | 1.02 | 0.01 | 0.99% | 1.03 | 1.09 | 0.97 | 121,172 |
| Feb 21 2024 | 1.01 | -0.05 | -4.72% | 0.989 | 1.05 | 0.9106 | 111,259 |
| Feb 20 2024 | 1.06 | 0.14 | 15.22% | 0.92 | 1.10 | 0.92 | 184,082 |
